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 (%)
Jan 31, 2013 45.70 45.98 45.52 45.63 5,713,121 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.93 45.83 6,918,444 +0.76(+1.69%)
Jan 29, 2013 45.10 45.38 44.67 45.06 8,355,977 -0.31(-0.68%)
Jan 28, 2013 45.84 45.85 45.29 45.37 6,932,036 -0.26(-0.57%)
Jan 25, 2013 46.17 46.45 45.39 45.63 8,215,546 -0.44(-0.95%)
Jan 24, 2013 45.57 46.13 45.53 46.07 6,774,797 +0.50(+1.10%)
Jan 23, 2013 45.63 45.99 45.44 45.57 5,942,793 +0.06(+0.14%)
Jan 22, 2013 46.07 46.10 45.44 45.50 10,842,549 -0.67(-1.46%)
Jan 18, 2013 45.85 46.59 45.54 46.17 33,494,018 -3.73(-7.47%)
Jan 17, 2013 50.14 50.35 49.62 49.90 7,407,148 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.47 50.03 5,008,945 +0.04(+0.08%)
Jan 15, 2013 49.50 50.11 49.50 49.99 3,432,699 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.33 49.65 6,053,531 -0.58(-1.15%)
Jan 11, 2013 50.63 50.87 50.10 50.22 4,168,503 -0.71(-1.40%)
Jan 10, 2013 50.82 50.94 50.34 50.94 5,639,689 +0.45(+0.90%)
Jan 09, 2013 50.53 50.78 50.38 50.48 3,573,234 +0.12(+0.24%)
Jan 08, 2013 50.63 50.73 49.89 50.36 4,723,035 -0.58(-1.14%)
Jan 07, 2013 50.07 50.98 49.91 50.95 7,915,844 +0.75(+1.48%)
Jan 04, 2013 49.24 50.20 49.12 50.20 5,274,822 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.06 7,072,425 -0.55(-1.11%)
Jan 02, 2013 48.72 49.63 46.86 49.61 8,221,824 +2.75(+5.86%)
Dec 31, 2012 46.00 46.94 45.75 46.86 2,618,072 +0.60(+1.30%)
Dec 28, 2012 46.13 46.51 45.96 46.26 2,558,978 -0.20(-0.44%)
Dec 27, 2012 46.90 46.97 45.73 46.47 2,919,388 -0.36(-0.76%)
Dec 26, 2012 47.49 47.62 46.70 46.82 2,066,676 -0.62(-1.30%)
Dec 24, 2012 47.69 47.69 47.31 47.44 713,475 -0.28(-0.58%)
Dec 21, 2012 47.63 48.11 47.24 47.71 5,388,043 -0.21(-0.44%)
Dec 20, 2012 47.54 47.94 47.23 47.92 8,216,792 +0.35(+0.73%)
Dec 19, 2012 48.49 48.53 47.57 47.58 4,337,004 -0.92(-1.90%)
Dec 18, 2012 47.19 48.56 47.19 48.50 6,418,546 +1.50(+3.19%)
Dec 17, 2012 46.25 47.21 46.22 47.00 4,566,650 +0.96(+2.08%)
Dec 14, 2012 46.85 46.94 45.91 46.04 4,151,412 -0.95(-2.02%)
Dec 13, 2012 47.32 47.42 46.77 46.99 3,810,950 -0.34(-0.72%)
Dec 12, 2012 47.31 47.73 46.85 47.33 4,622,036 +0.13(+0.27%)
Dec 11, 2012 46.72 47.56 46.68 47.20 4,939,659 +0.62(+1.32%)
Dec 10, 2012 46.11 46.83 46.00 46.59 3,618,037 +0.35(+0.75%)
Dec 07, 2012 46.70 46.98 46.04 46.24 3,956,700 -0.16(-0.35%)
Dec 06, 2012 46.94 46.94 45.64 46.40 3,633,260 +0.18(+0.39%)
Dec 05, 2012 46.38 46.82 45.74 46.22 3,853,412 +0.02(+0.05%)
Dec 04, 2012 46.48 46.51 45.88 46.20 2,951,559 -0.47(-1.01%)
Nov 30, 2012 47.07 47.28 46.53 46.67 4,124,157 -0.53(-1.13%)
Nov 29, 2012 47.37 47.44 46.70 47.20 2,889,613 +0.15(+0.31%)
Nov 28, 2012 46.36 47.11 46.16 47.06 2,990,399 +0.38(+0.82%)
Nov 27, 2012 46.92 47.12 46.34 46.68 4,663,623 -0.86(-1.81%)
Nov 26, 2012 47.37 47.66 47.24 47.53 2,728,181 -0.24(-0.51%)
Nov 23, 2012 47.53 47.78 47.40 47.78 1,089,574 +0.53(+1.13%)
Nov 21, 2012 47.60 47.66 46.98 47.24 1,770,668 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.75 47.38 3,672,491 +0.28(+0.58%)
Nov 19, 2012 45.57 47.11 45.48 47.11 5,702,838 +1.98(+4.38%)
Nov 16, 2012 44.41 45.45 44.41 45.13 6,421,465 +0.75(+1.70%)
Nov 15, 2012 45.12 45.21 44.12 44.38 8,816,649 -1.11(-2.44%)
Nov 14, 2012 46.60 46.68 45.36 45.48 3,949,642 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.21 46.43 3,543,792 -0.41(-0.88%)
Nov 12, 2012 47.37 47.39 46.61 46.85 2,779,860 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.84 47.29 3,683,951 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.63 47.23 7,427,136 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,082,265 -1.30(-2.62%)
Nov 06, 2012 49.12 49.75 49.03 49.44 3,563,675 +0.32(+0.64%)
Nov 05, 2012 49.53 49.70 48.82 49.12 3,163,136 -0.58(-1.17%)
Nov 02, 2012 49.79 50.05 49.45 49.71 5,787,938 +0.00(+0.00%)
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.