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 (%)
May 31, 2013 50.58 50.62 49.65 49.65 6,547,547 -1.22(-2.40%)
May 30, 2013 50.30 51.32 50.15 50.87 6,568,729 +0.68(+1.35%)
May 29, 2013 49.97 50.54 49.77 50.20 4,808,324 -0.17(-0.34%)
May 28, 2013 50.52 50.96 50.31 50.37 6,445,074 +0.55(+1.11%)
May 24, 2013 49.55 49.89 49.30 49.81 4,789,457 -0.09(-0.18%)
May 23, 2013 49.69 50.25 49.30 49.90 4,342,740 -0.24(-0.49%)
May 22, 2013 50.63 51.85 49.90 50.15 7,178,924 -0.46(-0.92%)
May 21, 2013 50.41 50.86 50.19 50.61 4,097,855 +0.24(+0.49%)
May 20, 2013 49.48 50.58 49.48 50.37 4,440,398 +0.80(+1.61%)
May 17, 2013 48.49 49.67 48.39 49.57 5,041,430 +1.37(+2.84%)
May 16, 2013 48.83 48.89 48.06 48.20 4,389,107 -0.78(-1.60%)
May 15, 2013 48.56 49.12 48.35 48.98 3,935,413 +1.06(+2.21%)
May 13, 2013 48.39 48.50 47.67 47.92 2,921,374 -0.57(-1.18%)
May 10, 2013 48.32 48.49 47.95 48.49 3,341,984 +0.29(+0.61%)
May 09, 2013 48.64 48.64 47.95 48.20 3,150,011 -0.32(-0.66%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,955 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.90 3,991,268 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,206,412 +0.43(+0.91%)
May 03, 2013 47.59 47.78 47.35 47.45 5,058,546 +0.28(+0.58%)
May 02, 2013 46.48 47.28 46.26 47.17 4,386,813 +0.67(+1.45%)
May 01, 2013 46.85 46.91 46.35 46.50 3,394,446 -0.35(-0.74%)
Apr 30, 2013 46.61 46.97 46.48 46.85 3,970,855 +0.22(+0.47%)
Apr 29, 2013 46.46 46.68 46.38 46.63 5,746,365 +0.29(+0.63%)
Apr 26, 2013 46.35 46.39 46.22 46.34 4,225,304 +0.10(+0.21%)
Apr 25, 2013 46.26 46.66 46.04 46.24 5,308,297 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.26 6,890,886 +0.58(+1.28%)
Apr 23, 2013 45.43 45.88 44.99 45.68 6,209,651 +0.79(+1.77%)
Apr 22, 2013 45.64 45.68 44.70 44.89 5,671,316 -0.66(-1.44%)
Apr 19, 2013 44.57 45.80 44.11 45.54 16,488,129 +2.74(+6.40%)
Apr 18, 2013 42.85 43.19 42.44 42.80 6,766,758 +0.02(+0.06%)
Apr 17, 2013 42.84 43.07 42.52 42.78 6,636,558 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.77 43.24 5,883,393 +0.19(+0.43%)
Apr 15, 2013 44.08 44.10 43.02 43.05 6,949,478 -1.26(-2.85%)
Apr 12, 2013 44.26 44.43 43.71 44.32 4,965,685 -0.13(-0.29%)
Apr 11, 2013 45.22 45.26 44.42 44.45 5,502,284 -0.76(-1.69%)
Apr 10, 2013 45.37 45.81 45.19 45.21 4,504,603 -0.04(-0.09%)
Apr 09, 2013 45.00 45.53 44.92 45.25 5,538,779 +0.32(+0.72%)
Apr 08, 2013 44.25 44.98 44.04 44.93 3,394,746 +0.57(+1.28%)
Apr 05, 2013 44.08 44.46 43.64 44.36 4,538,868 -0.29(-0.65%)
Apr 04, 2013 43.91 44.70 43.85 44.65 5,980,064 +0.74(+1.68%)
Apr 03, 2013 44.29 44.36 43.73 43.91 5,098,119 -0.38(-0.86%)
Apr 02, 2013 43.66 44.34 43.66 44.29 5,009,133 +0.77(+1.77%)
Apr 01, 2013 44.64 44.64 43.33 43.52 4,096,221 -1.03(-2.31%)
Mar 28, 2013 44.39 44.59 44.31 44.55 3,265,527 +0.11(+0.24%)
Mar 27, 2013 44.31 44.76 44.25 44.45 3,121,805 -0.19(-0.44%)
Mar 26, 2013 44.51 45.02 44.47 44.64 6,003,557 +0.38(+0.86%)
Mar 25, 2013 44.11 44.36 43.70 44.26 5,599,382 +0.40(+0.91%)
Mar 22, 2013 43.53 43.91 43.44 43.86 2,999,183 +0.32(+0.73%)
Mar 21, 2013 43.36 43.84 43.36 43.55 4,061,660 -0.16(-0.37%)
Mar 20, 2013 43.76 43.86 43.41 43.71 6,097,473 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.11 43.49 7,502,307 -0.83(-1.87%)
Mar 18, 2013 44.21 44.58 43.99 44.32 3,972,523 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.08 44.75 10,682,127 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.96 44.20 4,607,162 -0.10(-0.22%)
Mar 13, 2013 44.28 44.69 44.21 44.29 3,842,626 +0.02(+0.05%)
Mar 12, 2013 44.59 44.78 44.14 44.27 6,564,468 -0.31(-0.69%)
Mar 11, 2013 43.99 44.61 43.65 44.58 4,913,538 +0.63(+1.44%)
Mar 08, 2013 44.43 44.46 43.45 43.95 5,162,383 -0.18(-0.40%)
Mar 07, 2013 44.08 44.36 43.81 44.12 5,995,568 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.74 44.03 7,745,212 +0.29(+0.67%)
Mar 05, 2013 43.47 44.47 43.32 43.74 13,325,455 +0.67(+1.56%)
Mar 04, 2013 41.95 43.16 41.94 43.07 11,644,464 +1.01(+2.41%)
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.