Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.42 54.62 54.24 54.50 2,399,894 +0.14(+0.26%)
Aug 29, 2013 53.96 54.74 53.77 54.35 1,948,605 +0.29(+0.53%)
Aug 28, 2013 54.33 54.51 53.74 54.07 3,598,138 -0.23(-0.42%)
Aug 27, 2013 55.21 55.41 54.16 54.29 3,369,480 -1.43(-2.56%)
Aug 26, 2013 56.21 56.41 55.72 55.72 1,599,182 -0.57(-1.00%)
Aug 23, 2013 56.62 56.62 55.80 56.29 1,361,118 -0.01(-0.02%)
Aug 22, 2013 56.21 56.59 55.88 56.30 1,728,823 +0.44(+0.79%)
Aug 21, 2013 56.04 56.41 55.59 55.86 2,188,890 -0.36(-0.65%)
Aug 20, 2013 55.69 56.60 55.44 56.22 2,347,058 +0.57(+1.03%)
Aug 19, 2013 56.46 56.75 55.63 55.65 2,541,865 -1.06(-1.86%)
Aug 16, 2013 56.47 57.15 56.43 56.70 2,847,199 +0.13(+0.22%)
Aug 15, 2013 57.48 57.62 56.41 56.57 3,125,161 -1.14(-1.97%)
Aug 14, 2013 57.79 58.05 57.70 57.71 1,758,758 -0.17(-0.29%)
Aug 13, 2013 57.73 58.15 57.33 57.88 1,640,940 +0.12(+0.20%)
Aug 12, 2013 57.41 57.83 57.19 57.76 2,000,357 +0.16(+0.28%)
Aug 09, 2013 57.76 58.11 57.55 57.60 2,845,110 -0.16(-0.28%)
Aug 08, 2013 57.82 58.09 57.55 57.76 3,219,295 +0.41(+0.72%)
Aug 07, 2013 58.28 58.28 57.30 57.35 4,733,293 -1.15(-1.96%)
Aug 06, 2013 58.63 58.70 58.12 58.50 3,144,628 -0.18(-0.30%)
Aug 05, 2013 58.57 58.79 58.36 58.68 2,366,933 -0.08(-0.13%)
Aug 02, 2013 58.64 58.86 58.55 58.75 3,002,819 -0.09(-0.16%)
Aug 01, 2013 58.66 58.92 58.15 58.85 3,754,398 +0.83(+1.43%)
Jul 31, 2013 58.11 58.43 57.58 58.02 6,290,633 -0.13(-0.22%)
Jul 30, 2013 57.98 58.19 57.38 58.14 3,955,672 +0.61(+1.05%)
Jul 29, 2013 57.51 57.61 57.31 57.54 2,310,437 -0.26(-0.45%)
Jul 26, 2013 57.58 57.81 57.04 57.80 3,032,795 +0.03(+0.06%)
Jul 25, 2013 57.21 57.80 56.53 57.77 4,419,882 +0.00(+0.00%)
Jul 24, 2013 58.12 58.41 57.72 57.77 2,606,478 -0.24(-0.42%)
Jul 23, 2013 58.20 58.30 57.82 58.01 2,876,141 -0.15(-0.26%)
Jul 22, 2013 58.20 58.34 57.83 58.16 3,804,786 +0.04(+0.07%)
Jul 19, 2013 58.05 58.84 57.35 58.12 6,276,221 +1.76(+3.12%)
Jul 18, 2013 56.24 56.76 55.83 56.36 4,570,540 +0.21(+0.37%)
Jul 17, 2013 56.13 56.37 55.45 56.15 3,203,144 +0.10(+0.18%)
Jul 16, 2013 56.12 56.39 55.43 56.05 2,348,122 -0.14(-0.25%)
Jul 15, 2013 56.85 56.91 55.62 56.19 2,411,955 +0.03(+0.06%)
Jul 12, 2013 55.47 56.29 55.33 56.16 2,608,603 +0.84(+1.52%)
Jul 11, 2013 55.24 55.42 54.72 55.32 3,332,239 +0.76(+1.39%)
Jul 10, 2013 55.08 55.08 54.30 54.56 3,735,259 -0.52(-0.95%)
Jul 09, 2013 55.42 55.60 54.95 55.08 3,438,802 -0.01(-0.02%)
Jul 08, 2013 55.54 55.76 54.87 55.09 3,915,869 -0.10(-0.18%)
Jul 05, 2013 54.24 55.19 54.04 55.19 2,915,944 +1.46(+2.72%)
Jul 03, 2013 53.65 53.91 53.23 53.73 1,798,218 -0.27(-0.50%)
Jul 02, 2013 53.50 54.40 53.45 54.00 5,901,063 +0.55(+1.02%)
Jul 01, 2013 53.10 53.79 53.03 53.45 3,478,783 +0.66(+1.24%)
Jun 28, 2013 52.46 53.05 51.92 52.80 4,396,702 +0.10(+0.19%)
Jun 27, 2013 52.12 52.96 51.98 52.70 3,154,343 +0.94(+1.82%)
Jun 26, 2013 51.78 52.02 51.40 51.76 3,270,693 +0.39(+0.75%)
Jun 25, 2013 50.86 51.63 50.79 51.37 3,481,053 +0.96(+1.90%)
Jun 24, 2013 51.22 51.28 50.28 50.41 3,743,923 -1.17(-2.27%)
Jun 21, 2013 52.19 52.25 51.03 51.58 5,467,627 -0.22(-0.42%)
Jun 20, 2013 51.88 52.54 51.60 51.80 6,213,434 -0.16(-0.31%)
Jun 19, 2013 52.33 52.44 51.80 51.96 4,332,023 -0.24(-0.47%)
Jun 18, 2013 52.06 52.35 51.94 52.20 4,356,214 +0.08(+0.16%)
Jun 17, 2013 51.63 52.15 51.17 52.12 4,683,211 +0.83(+1.62%)
Jun 14, 2013 52.28 52.30 50.92 51.28 4,165,796 -1.13(-2.15%)
Jun 13, 2013 51.64 52.53 51.41 52.41 2,873,582 +0.82(+1.58%)
Jun 12, 2013 52.00 52.21 51.38 51.60 2,448,419 -0.07(-0.13%)
Jun 11, 2013 52.03 52.26 51.50 51.66 3,121,930 -0.91(-1.73%)
Jun 10, 2013 52.40 52.91 52.27 52.57 2,701,481 +0.18(+0.34%)
Jun 07, 2013 51.54 52.44 51.49 52.39 4,384,383 +1.31(+2.57%)
Jun 06, 2013 50.54 51.10 50.16 51.08 3,497,771 +0.49(+0.96%)
Jun 05, 2013 51.34 51.58 50.34 50.60 4,148,393 -0.90(-1.75%)
Jun 04, 2013 52.02 52.34 51.37 51.49 3,392,377 -0.55(-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.