Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.76 52.96 52.58 52.84 2,475,263 +0.14(+0.26%)
Aug 29, 2013 52.31 53.08 52.13 52.70 2,009,801 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.10 52.42 3,711,137 -0.22(-0.42%)
Aug 27, 2013 53.53 53.72 52.51 52.64 3,475,298 -1.38(-2.56%)
Aug 26, 2013 54.50 54.69 54.02 54.02 1,649,404 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,403,863 -0.01(-0.02%)
Aug 22, 2013 54.50 54.87 54.18 54.58 1,783,116 +0.43(+0.79%)
Aug 21, 2013 54.34 54.70 53.90 54.16 2,257,632 -0.35(-0.65%)
Aug 20, 2013 53.99 54.88 53.75 54.51 2,420,767 +0.56(+1.03%)
Aug 19, 2013 54.74 55.02 53.93 53.95 2,621,692 -1.02(-1.86%)
Aug 16, 2013 54.75 55.41 54.71 54.97 2,936,615 +0.12(+0.22%)
Aug 15, 2013 55.73 55.87 54.70 54.85 3,223,306 -1.10(-1.97%)
Aug 14, 2013 56.03 56.28 55.94 55.96 1,813,991 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.59 56.12 1,692,474 +0.11(+0.20%)
Aug 12, 2013 55.66 56.07 55.45 56.01 2,063,177 +0.16(+0.28%)
Aug 09, 2013 56.00 56.34 55.80 55.85 2,934,460 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.80 56.01 3,320,397 +0.40(+0.72%)
Aug 07, 2013 56.51 56.51 55.56 55.60 4,881,942 -1.11(-1.96%)
Aug 06, 2013 56.84 56.91 56.35 56.72 3,243,384 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.59 56.89 2,441,266 -0.07(-0.13%)
Aug 02, 2013 56.86 57.07 56.77 56.96 3,097,122 -0.09(-0.16%)
Aug 01, 2013 56.87 57.13 56.38 57.05 3,872,305 +0.80(+1.43%)
Jul 31, 2013 56.34 56.65 55.83 56.25 6,488,188 -0.12(-0.22%)
Jul 30, 2013 56.21 56.41 55.63 56.37 4,079,899 +0.59(+1.05%)
Jul 29, 2013 55.76 55.86 55.57 55.79 2,382,996 -0.25(-0.45%)
Jul 26, 2013 55.83 56.05 55.31 56.04 3,128,039 +0.03(+0.06%)
Jul 25, 2013 55.47 56.04 54.81 56.01 4,558,687 +0.00(+0.00%)
Jul 24, 2013 56.35 56.64 55.97 56.01 2,688,334 -0.24(-0.42%)
Jul 23, 2013 56.43 56.52 56.06 56.24 2,966,465 -0.15(-0.26%)
Jul 22, 2013 56.43 56.56 56.07 56.39 3,924,274 +0.04(+0.07%)
Jul 19, 2013 56.28 57.05 55.60 56.35 6,473,323 +1.70(+3.12%)
Jul 18, 2013 54.52 55.03 54.13 54.65 4,714,077 +0.20(+0.37%)
Jul 17, 2013 54.42 54.65 53.77 54.44 3,303,738 +0.10(+0.18%)
Jul 16, 2013 54.41 54.67 53.74 54.34 2,421,865 -0.14(-0.25%)
Jul 15, 2013 55.12 55.18 53.92 54.48 2,487,701 +0.03(+0.06%)
Jul 12, 2013 53.78 54.57 53.64 54.45 2,690,525 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.06 53.64 3,436,887 +0.73(+1.39%)
Jul 10, 2013 53.41 53.41 52.65 52.90 3,852,564 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.28 53.41 3,546,796 -0.01(-0.02%)
Jul 08, 2013 53.85 54.06 53.20 53.41 4,038,846 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.40 53.51 3,007,518 +1.42(+2.72%)
Jul 03, 2013 52.01 52.27 51.61 52.09 1,854,691 -0.26(-0.50%)
Jul 02, 2013 51.87 52.75 51.83 52.36 6,086,384 +0.53(+1.02%)
Jul 01, 2013 51.48 52.15 51.42 51.83 3,588,033 +0.64(+1.24%)
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%)
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.