Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.86 51.44 50.34 51.19 4,534,779 +0.10(+0.19%)
Jun 27, 2013 50.53 51.34 50.40 51.09 3,253,404 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.84 50.18 3,373,408 +0.37(+0.75%)
Jun 25, 2013 49.32 50.06 49.24 49.80 3,590,374 +0.93(+1.90%)
Jun 24, 2013 49.66 49.71 48.75 48.88 3,861,500 -1.13(-2.27%)
Jun 21, 2013 50.60 50.66 49.48 50.01 5,639,336 -0.21(-0.42%)
Jun 20, 2013 50.30 50.94 50.03 50.22 6,408,565 -0.15(-0.31%)
Jun 19, 2013 50.73 50.85 50.22 50.38 4,468,069 -0.24(-0.47%)
Jun 18, 2013 50.47 50.76 50.36 50.61 4,493,020 +0.08(+0.16%)
Jun 17, 2013 50.06 50.56 49.61 50.53 4,830,285 +0.81(+1.62%)
Jun 14, 2013 50.69 50.71 49.37 49.72 4,296,622 -1.09(-2.15%)
Jun 13, 2013 50.07 50.93 49.85 50.82 2,963,826 +0.79(+1.58%)
Jun 12, 2013 50.42 50.62 49.81 50.02 2,525,311 -0.07(-0.13%)
Jun 11, 2013 50.45 50.67 49.94 50.09 3,219,974 -0.88(-1.73%)
Jun 10, 2013 50.81 51.30 50.68 50.97 2,786,320 +0.17(+0.34%)
Jun 07, 2013 49.97 50.85 49.92 50.80 4,522,073 +1.27(+2.57%)
Jun 06, 2013 49.01 49.54 48.63 49.53 3,607,617 +0.47(+0.96%)
Jun 05, 2013 49.77 50.01 48.81 49.05 4,278,672 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.93 3,498,914 -0.53(-1.05%)
Jun 03, 2013 49.86 50.53 49.56 50.46 4,044,062 +0.80(+1.61%)
May 31, 2013 50.59 50.63 49.66 49.66 6,546,710 -1.22(-2.40%)
May 30, 2013 50.31 51.33 50.16 50.88 6,567,889 +0.68(+1.35%)
May 29, 2013 49.98 50.55 49.77 50.20 4,807,709 -0.17(-0.34%)
May 28, 2013 50.53 50.97 50.32 50.38 6,444,250 +0.55(+1.11%)
May 24, 2013 49.56 49.89 49.31 49.82 4,788,845 -0.09(-0.18%)
May 23, 2013 49.70 50.25 49.31 49.91 4,342,184 -0.24(-0.49%)
May 22, 2013 50.64 51.86 49.90 50.16 7,178,005 -0.46(-0.92%)
May 21, 2013 50.42 50.86 50.20 50.62 4,097,331 +0.24(+0.49%)
May 20, 2013 49.49 50.58 49.49 50.38 4,439,830 +0.80(+1.61%)
May 17, 2013 48.50 49.67 48.39 49.58 5,040,785 +1.37(+2.84%)
May 16, 2013 48.83 48.90 48.06 48.21 4,388,546 -0.78(-1.60%)
May 15, 2013 48.57 49.13 48.35 48.99 3,934,910 +1.06(+2.21%)
May 13, 2013 48.39 48.51 47.68 47.93 2,921,000 -0.57(-1.18%)
May 10, 2013 48.32 48.50 47.95 48.50 3,341,557 +0.29(+0.61%)
May 09, 2013 48.65 48.65 47.95 48.21 3,149,608 -0.32(-0.65%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,342 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.91 3,990,757 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,205,874 +0.43(+0.91%)
May 03, 2013 47.60 47.79 47.36 47.45 5,057,899 +0.28(+0.58%)
May 02, 2013 46.49 47.29 46.26 47.18 4,386,252 +0.67(+1.45%)
May 01, 2013 46.85 46.91 46.35 46.51 3,394,012 -0.35(-0.74%)
Apr 30, 2013 46.62 46.98 46.49 46.85 3,970,347 +0.22(+0.47%)
Apr 29, 2013 46.47 46.68 46.38 46.64 5,745,630 +0.29(+0.63%)
Apr 26, 2013 46.36 46.39 46.23 46.34 4,224,764 +0.10(+0.21%)
Apr 25, 2013 46.26 46.67 46.04 46.25 5,307,618 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.27 6,890,005 +0.58(+1.28%)
Apr 23, 2013 45.44 45.88 45.00 45.69 6,208,857 +0.79(+1.77%)
Apr 22, 2013 45.65 45.69 44.71 44.89 5,670,590 -0.66(-1.44%)
Apr 19, 2013 44.58 45.81 44.11 45.55 16,486,021 +2.74(+6.40%)
Apr 18, 2013 42.86 43.20 42.44 42.81 6,765,893 +0.02(+0.06%)
Apr 17, 2013 42.84 43.08 42.53 42.78 6,635,709 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.78 43.25 5,882,640 +0.19(+0.43%)
Apr 15, 2013 44.08 44.11 43.03 43.06 6,948,590 -1.27(-2.85%)
Apr 12, 2013 44.27 44.44 43.72 44.32 4,965,049 -0.13(-0.29%)
Apr 11, 2013 45.22 45.27 44.43 44.45 5,501,581 -0.76(-1.69%)
Apr 10, 2013 45.38 45.82 45.20 45.22 4,504,027 -0.04(-0.09%)
Apr 09, 2013 45.01 45.54 44.92 45.26 5,538,070 +0.32(+0.72%)
Apr 08, 2013 44.26 44.98 44.05 44.93 3,394,312 +0.57(+1.28%)
Apr 05, 2013 44.08 44.47 43.64 44.37 4,538,287 -0.29(-0.65%)
Apr 04, 2013 43.91 44.71 43.86 44.66 5,979,299 +0.74(+1.68%)
Apr 03, 2013 44.30 44.37 43.74 43.92 5,097,467 -0.38(-0.86%)
Apr 02, 2013 43.67 44.34 43.67 44.30 5,008,492 +0.77(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.