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 45.97 45.51 45.62 5,713,852 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.92 45.82 6,919,330 +0.76(+1.69%)
Jan 29, 2013 45.10 45.37 44.66 45.06 8,357,046 -0.31(-0.68%)
Jan 28, 2013 45.84 45.84 45.28 45.37 6,932,923 -0.26(-0.57%)
Jan 25, 2013 46.16 46.44 45.38 45.62 8,216,597 -0.44(-0.95%)
Jan 24, 2013 45.56 46.12 45.53 46.06 6,775,664 +0.50(+1.10%)
Jan 23, 2013 45.62 45.98 45.43 45.56 5,943,553 +0.06(+0.14%)
Jan 22, 2013 46.06 46.09 45.43 45.50 10,843,937 -0.67(-1.46%)
Jan 18, 2013 45.84 46.58 45.54 46.17 33,498,304 -3.73(-7.47%)
Jan 17, 2013 50.13 50.34 49.61 49.89 7,408,095 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.46 50.02 5,009,586 +0.04(+0.08%)
Jan 15, 2013 49.49 50.10 49.49 49.98 3,433,138 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.32 49.64 6,054,306 -0.58(-1.15%)
Jan 11, 2013 50.62 50.87 50.10 50.22 4,169,037 -0.71(-1.40%)
Jan 10, 2013 50.82 50.93 50.33 50.93 5,640,410 +0.45(+0.90%)
Jan 09, 2013 50.53 50.77 50.37 50.48 3,573,691 +0.12(+0.24%)
Jan 08, 2013 50.62 50.72 49.89 50.36 4,723,639 -0.58(-1.15%)
Jan 07, 2013 50.06 50.97 49.90 50.94 7,916,856 +0.75(+1.48%)
Jan 04, 2013 49.24 50.19 49.12 50.19 5,275,497 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.05 7,073,330 -0.55(-1.11%)
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.