Skip to main content

Capital One Financial (NY: COF )

145.63 +0.55 (+0.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 55.86 56.32 55.52 56.07 3,601,965 -0.15(-0.26%)
Sep 27, 2013 56.07 56.37 55.96 56.22 2,655,643 -0.16(-0.29%)
Sep 26, 2013 56.34 56.97 56.18 56.38 2,231,594 -0.06(-0.10%)
Sep 25, 2013 56.05 56.82 55.79 56.44 3,882,861 +0.57(+1.02%)
Sep 24, 2013 55.74 56.59 55.34 55.87 3,940,072 +0.03(+0.06%)
Sep 23, 2013 56.08 56.15 55.44 55.83 3,171,142 -0.53(-0.94%)
Sep 20, 2013 56.36 56.74 56.24 56.36 4,057,046 +0.05(+0.09%)
Sep 19, 2013 56.73 56.90 56.16 56.32 2,333,400 -0.20(-0.35%)
Sep 18, 2013 56.25 56.81 56.03 56.51 3,240,808 +0.13(+0.23%)
Sep 17, 2013 55.39 56.48 55.34 56.38 4,054,028 +1.20(+2.17%)
Sep 16, 2013 55.61 56.04 55.04 55.18 3,752,321 +0.13(+0.24%)
Sep 13, 2013 55.43 55.61 54.91 55.05 2,391,081 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.10 55.43 3,568,584 +0.27(+0.49%)
Sep 11, 2013 55.38 55.55 54.92 55.16 2,716,098 -0.19(-0.34%)
Sep 10, 2013 54.65 55.49 54.50 55.34 3,153,063 +1.13(+2.09%)
Sep 09, 2013 53.42 54.23 53.30 54.21 2,271,143 +0.88(+1.65%)
Sep 06, 2013 53.54 53.62 52.48 53.33 2,083,762 -0.16(-0.31%)
Sep 05, 2013 53.02 53.82 52.95 53.49 2,223,551 +0.45(+0.85%)
Sep 04, 2013 52.48 53.18 52.38 53.04 2,182,799 +0.51(+0.98%)
Sep 03, 2013 53.27 53.51 52.20 52.53 2,160,513 -0.12(-0.23%)
Aug 30, 2013 52.58 52.78 52.40 52.65 2,483,952 +0.14(+0.26%)
Aug 29, 2013 52.13 52.89 51.95 52.51 2,016,856 +0.28(+0.53%)
Aug 28, 2013 52.49 52.67 51.92 52.24 3,724,165 -0.22(-0.42%)
Aug 27, 2013 53.34 53.53 52.33 52.46 3,487,498 -1.38(-2.56%)
Aug 26, 2013 54.31 54.50 53.84 53.84 1,655,194 -0.55(-1.00%)
Aug 23, 2013 54.70 54.70 53.91 54.38 1,408,791 -0.01(-0.01%)
Aug 22, 2013 54.31 54.68 53.99 54.39 1,789,376 +0.42(+0.79%)
Aug 21, 2013 54.15 54.50 53.71 53.97 2,265,557 -0.35(-0.65%)
Aug 20, 2013 53.80 54.68 53.57 54.32 2,429,265 +0.55(+1.03%)
Aug 19, 2013 54.55 54.83 53.75 53.76 2,630,896 -1.02(-1.86%)
Aug 16, 2013 54.56 55.21 54.52 54.78 2,946,924 +0.12(+0.22%)
Aug 15, 2013 55.53 55.67 54.50 54.66 3,234,621 -1.10(-1.97%)
Aug 14, 2013 55.83 56.09 55.74 55.76 1,820,359 -0.16(-0.29%)
Aug 13, 2013 55.78 56.18 55.39 55.92 1,698,415 +0.11(+0.20%)
Aug 12, 2013 55.47 55.88 55.26 55.81 2,070,420 +0.15(+0.28%)
Aug 09, 2013 55.80 56.14 55.61 55.65 2,944,761 -0.15(-0.28%)
Aug 08, 2013 55.86 56.13 55.60 55.81 3,332,053 +0.40(+0.72%)
Aug 07, 2013 56.31 56.31 55.36 55.41 4,899,079 -1.11(-1.96%)
Aug 06, 2013 56.64 56.72 56.15 56.52 3,254,770 -0.17(-0.30%)
Aug 05, 2013 56.58 56.80 56.39 56.69 2,449,836 -0.07(-0.13%)
Aug 02, 2013 56.66 56.87 56.57 56.76 3,107,994 -0.09(-0.16%)
Aug 01, 2013 56.67 56.93 56.18 56.85 3,885,898 +0.80(+1.43%)
Jul 31, 2013 56.14 56.46 55.63 56.05 6,510,965 -0.12(-0.22%)
Jul 30, 2013 56.01 56.22 55.44 56.18 4,094,221 +0.58(+1.05%)
Jul 29, 2013 55.57 55.66 55.37 55.59 2,391,361 -0.25(-0.45%)
Jul 26, 2013 55.63 55.86 55.11 55.84 3,139,019 +0.03(+0.06%)
Jul 25, 2013 55.27 55.84 54.62 55.81 4,574,690 +0.00(+0.00%)
Jul 24, 2013 56.15 56.44 55.77 55.81 2,697,771 -0.24(-0.42%)
Jul 23, 2013 56.23 56.32 55.87 56.05 2,976,879 -0.15(-0.26%)
Jul 22, 2013 56.23 56.36 55.88 56.19 3,938,050 +0.04(+0.07%)
Jul 19, 2013 56.09 56.85 55.40 56.15 6,496,048 +1.70(+3.12%)
Jul 18, 2013 54.33 54.84 53.94 54.45 4,730,625 +0.20(+0.37%)
Jul 17, 2013 54.23 54.46 53.58 54.25 3,315,336 +0.10(+0.18%)
Jul 16, 2013 54.22 54.48 53.55 54.15 2,430,366 -0.14(-0.25%)
Jul 15, 2013 54.93 54.98 53.74 54.29 2,496,434 +0.03(+0.06%)
Jul 12, 2013 53.59 54.38 53.46 54.26 2,699,970 +0.81(+1.52%)
Jul 11, 2013 53.37 53.54 52.87 53.45 3,448,952 +0.73(+1.39%)
Jul 10, 2013 53.22 53.22 52.46 52.72 3,866,088 -0.50(-0.95%)
Jul 09, 2013 53.54 53.72 53.09 53.22 3,559,247 -0.01(-0.02%)
Jul 08, 2013 53.66 53.87 53.02 53.23 4,053,024 -0.10(-0.18%)
Jul 05, 2013 52.41 53.33 52.21 53.33 3,018,076 +1.41(+2.72%)
Jul 03, 2013 51.83 52.09 51.43 51.91 1,861,201 -0.26(-0.50%)
Jul 02, 2013 51.69 52.56 51.64 52.17 6,107,750 +0.53(+1.02%)
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.