Capital One Financial (NY: COF )

162.11 USD +3.40 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 62.41 63.12 61.77 62.81 3,695,840 +0.12(+0.19%)
Jun 27, 2013 62.00 63.00 61.84 62.69 2,651,521 +1.12(+1.82%)
Jun 26, 2013 61.60 61.88 61.15 61.57 2,749,324 +0.46(+0.75%)
Jun 25, 2013 60.51 61.42 60.42 61.11 2,926,151 +1.14(+1.90%)
Jun 24, 2013 60.93 61.00 59.81 59.97 3,147,118 -1.39(-2.27%)
Jun 21, 2013 62.09 62.16 60.71 61.36 4,596,052 -0.26(-0.42%)
Jun 20, 2013 61.72 62.50 61.39 61.62 5,222,973 -0.19(-0.31%)
Jun 19, 2013 62.25 62.39 61.62 61.81 3,641,471 -0.29(-0.47%)
Jun 18, 2013 61.93 62.28 61.79 62.10 3,661,806 +0.10(+0.16%)
Jun 17, 2013 61.42 62.04 60.87 62.00 3,936,677 +0.99(+1.62%)
Jun 14, 2013 62.20 62.22 60.58 61.01 3,501,742 -1.34(-2.15%)
Jun 13, 2013 61.43 62.49 61.16 62.35 2,415,515 +0.97(+1.58%)
Jun 12, 2013 61.86 62.11 61.12 61.38 2,058,126 -0.08(-0.13%)
Jun 11, 2013 61.90 62.17 61.27 61.46 2,624,275 -1.08(-1.73%)
Jun 10, 2013 62.34 62.94 62.18 62.54 2,270,848 +0.21(+0.34%)
Jun 07, 2013 61.31 62.39 61.25 62.33 3,685,484 +1.56(+2.57%)
Jun 06, 2013 60.13 60.79 59.67 60.77 2,940,204 +0.58(+0.96%)
Jun 05, 2013 61.07 61.36 59.89 60.19 3,487,113 -1.07(-1.75%)
Jun 04, 2013 61.88 62.26 61.11 61.26 2,851,611 -0.65(-1.05%)
Jun 03, 2013 61.18 62.00 60.81 61.91 3,295,906 +0.98(+1.61%)
May 31, 2013 62.07 62.12 60.93 60.93 5,335,561 -1.50(-2.40%)
May 30, 2013 61.73 62.98 61.54 62.43 5,352,822 +0.83(+1.35%)
May 29, 2013 61.32 62.02 61.07 61.60 3,918,277 -0.21(-0.34%)
May 28, 2013 62.00 62.53 61.74 61.81 5,252,056 +0.68(+1.11%)
May 24, 2013 60.81 61.22 60.50 61.13 3,902,903 -0.11(-0.18%)
May 23, 2013 60.98 61.66 60.50 61.24 3,538,875 -0.30(-0.49%)
May 22, 2013 62.13 63.63 61.23 61.54 5,850,066 -0.57(-0.92%)
May 21, 2013 61.86 62.41 61.59 62.11 3,339,320 +0.30(+0.49%)
May 20, 2013 60.72 62.06 60.72 61.81 3,618,456 +0.98(+1.61%)
May 17, 2013 59.51 60.95 59.38 60.83 4,108,234 +1.68(+2.84%)
May 16, 2013 59.92 60.00 58.97 59.15 3,576,660 -0.96(-1.60%)
May 15, 2013 59.59 60.28 59.33 60.11 3,206,947 +1.30(+2.21%)
May 13, 2013 59.38 59.52 58.50 58.81 2,380,612 -0.70(-1.18%)
May 10, 2013 59.29 59.51 58.84 59.51 2,723,365 +0.36(+0.61%)
May 09, 2013 59.69 59.69 58.84 59.15 2,566,927 -0.69(-1.15%)
May 08, 2013 58.84 59.85 58.47 59.84 3,882,928 +0.76(+1.29%)
May 07, 2013 59.10 59.40 58.89 59.08 3,236,156 +0.03(+0.05%)
May 06, 2013 58.47 59.27 58.26 59.05 3,410,597 +0.53(+0.91%)
May 03, 2013 58.70 58.93 58.40 58.52 4,101,515 +0.34(+0.58%)
May 02, 2013 57.33 58.32 57.05 58.18 3,556,868 +0.83(+1.45%)
May 01, 2013 57.78 57.85 57.16 57.35 2,752,248 -0.43(-0.74%)
Apr 30, 2013 57.49 57.93 57.33 57.78 3,219,605 +0.27(+0.47%)
Apr 29, 2013 57.30 57.57 57.20 57.51 4,659,205 +0.36(+0.63%)
Apr 26, 2013 57.17 57.21 57.01 57.15 3,425,915 +0.12(+0.21%)
Apr 25, 2013 57.05 57.55 56.78 57.03 4,304,015 -0.03(-0.05%)
Apr 24, 2013 56.25 57.11 56.19 57.06 5,587,193 +0.72(+1.28%)
Apr 23, 2013 56.03 56.58 55.49 56.34 5,034,841 +0.98(+1.77%)
Apr 22, 2013 56.29 56.34 55.13 55.36 4,598,354 -0.81(-1.44%)
Apr 19, 2013 54.97 56.49 54.40 56.17 13,368,724 +3.38(+6.40%)
Apr 18, 2013 52.85 53.27 52.34 52.79 5,486,549 +0.03(+0.06%)
Apr 17, 2013 52.83 53.12 52.45 52.76 5,380,981 -0.57(-1.07%)
Apr 16, 2013 53.55 53.71 52.75 53.33 4,770,308 +0.23(+0.43%)
Apr 15, 2013 54.36 54.39 53.06 53.10 5,634,700 -1.56(-2.85%)
Apr 12, 2013 54.59 54.80 53.91 54.66 4,026,222 -0.16(-0.29%)
Apr 11, 2013 55.77 55.82 54.79 54.82 4,461,302 -0.94(-1.69%)
Apr 10, 2013 55.96 56.50 55.74 55.76 3,652,373 -0.05(-0.09%)
Apr 09, 2013 55.50 56.16 55.40 55.81 4,490,892 +0.40(+0.72%)
Apr 08, 2013 54.58 55.47 54.32 55.41 2,752,491 +0.70(+1.28%)
Apr 05, 2013 54.36 54.84 53.82 54.71 3,680,155 -0.36(-0.65%)
Apr 04, 2013 54.15 55.13 54.08 55.07 4,848,690 +0.91(+1.68%)
Apr 03, 2013 54.63 54.71 53.94 54.16 4,133,601 -0.47(-0.86%)
Apr 02, 2013 53.85 54.68 53.85 54.63 4,061,450 +0.95(+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.