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 (%)
Nov 29, 2013 58.93 59.33 58.62 58.88 2,067,861 +0.10(+0.17%)
Nov 27, 2013 58.43 58.85 58.23 58.78 2,393,429 +0.58(+0.99%)
Nov 26, 2013 57.98 58.46 57.86 58.20 2,817,329 +0.33(+0.57%)
Nov 25, 2013 57.32 58.18 57.21 57.88 3,010,391 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.75 57.22 3,672,174 -0.02(-0.03%)
Nov 21, 2013 56.92 57.42 56.77 57.23 3,351,717 +0.68(+1.21%)
Nov 20, 2013 57.45 57.46 56.50 56.55 3,509,502 -0.37(-0.65%)
Nov 19, 2013 57.06 57.20 56.73 56.92 2,841,620 -0.14(-0.24%)
Nov 18, 2013 57.90 58.02 56.98 57.06 3,998,668 -0.78(-1.35%)
Nov 15, 2013 57.87 58.30 57.74 57.84 3,332,022 -0.26(-0.45%)
Nov 14, 2013 57.65 58.26 57.63 58.11 3,212,970 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.55 57.59 4,110,681 +0.45(+0.79%)
Nov 12, 2013 57.26 57.44 56.98 57.14 3,060,039 -0.14(-0.24%)
Nov 11, 2013 57.23 57.50 57.09 57.28 2,537,898 +0.07(+0.13%)
Nov 08, 2013 56.63 57.54 56.59 57.20 4,783,943 +0.61(+1.07%)
Nov 07, 2013 57.20 57.46 56.56 56.59 3,582,843 -0.36(-0.64%)
Nov 06, 2013 57.93 57.93 56.65 56.95 3,971,724 -0.30(-0.53%)
Nov 05, 2013 56.88 57.41 56.57 57.26 3,352,886 +0.29(+0.50%)
Nov 04, 2013 56.90 57.04 56.60 56.97 3,150,579 +0.18(+0.32%)
Nov 01, 2013 56.30 56.84 56.17 56.79 3,018,619 +0.59(+1.05%)
Oct 31, 2013 56.95 57.02 56.20 56.20 5,573,778 -0.92(-1.62%)
Oct 30, 2013 57.96 58.11 57.03 57.13 3,911,946 -0.92(-1.59%)
Oct 29, 2013 58.00 58.42 57.98 58.05 3,248,982 +0.13(+0.23%)
Oct 28, 2013 57.59 58.22 57.30 57.92 2,818,378 +0.32(+0.55%)
Oct 25, 2013 57.77 57.96 57.35 57.60 4,046,612 -0.22(-0.38%)
Oct 24, 2013 57.96 57.98 57.39 57.82 3,780,796 +0.09(+0.16%)
Oct 23, 2013 58.00 58.00 57.41 57.73 4,024,700 -0.38(-0.65%)
Oct 22, 2013 58.48 58.62 57.72 58.11 5,824,948 -0.22(-0.38%)
Oct 21, 2013 58.76 58.89 58.24 58.33 4,402,578 -0.27(-0.46%)
Oct 18, 2013 59.58 59.74 58.07 58.60 7,626,824 -0.45(-0.76%)
Oct 17, 2013 59.01 59.37 58.63 59.05 5,573,084 -0.08(-0.14%)
Oct 16, 2013 58.84 59.46 58.79 59.13 4,795,976 +0.54(+0.92%)
Oct 15, 2013 58.87 59.07 58.35 58.59 5,379,726 -0.42(-0.71%)
Oct 14, 2013 58.62 59.22 58.17 59.01 4,489,429 +0.16(+0.26%)
Oct 11, 2013 57.91 58.88 57.80 58.85 2,804,003 +0.94(+1.63%)
Oct 10, 2013 56.55 58.04 56.54 57.91 3,858,815 +2.18(+3.91%)
Oct 09, 2013 55.57 55.97 55.13 55.74 3,208,900 +0.22(+0.40%)
Oct 08, 2013 56.38 56.58 55.33 55.52 4,356,599 -0.86(-1.52%)
Oct 07, 2013 56.99 57.01 56.32 56.38 3,151,684 -1.18(-2.05%)
Oct 04, 2013 56.38 57.69 56.25 57.55 3,722,142 +1.26(+2.24%)
Oct 03, 2013 56.60 57.05 55.97 56.29 2,796,771 -0.63(-1.11%)
Oct 02, 2013 56.83 56.92 56.37 56.92 3,021,048 -0.20(-0.34%)
Oct 01, 2013 56.51 57.29 56.43 57.12 3,382,823 +0.86(+1.53%)
Sep 30, 2013 56.05 56.51 55.71 56.26 3,589,824 -0.15(-0.26%)
Sep 27, 2013 56.26 56.56 56.15 56.41 2,646,691 -0.16(-0.29%)
Sep 26, 2013 56.53 57.16 56.38 56.57 2,224,072 -0.06(-0.10%)
Sep 25, 2013 56.24 57.01 55.98 56.63 3,869,774 +0.57(+1.02%)
Sep 24, 2013 55.93 56.78 55.53 56.06 3,926,791 +0.03(+0.06%)
Sep 23, 2013 56.27 56.34 55.63 56.02 3,160,453 -0.53(-0.94%)
Sep 20, 2013 56.55 56.93 56.43 56.55 4,043,371 +0.05(+0.09%)
Sep 19, 2013 56.92 57.10 56.35 56.51 2,325,535 -0.20(-0.35%)
Sep 18, 2013 56.44 57.01 56.22 56.70 3,229,884 +0.13(+0.23%)
Sep 17, 2013 55.58 56.67 55.52 56.57 4,040,363 +1.20(+2.17%)
Sep 16, 2013 55.79 56.23 55.23 55.37 3,739,673 +0.13(+0.24%)
Sep 13, 2013 55.62 55.80 55.10 55.24 2,383,022 -0.38(-0.68%)
Sep 12, 2013 55.30 55.81 55.29 55.61 3,556,555 +0.27(+0.49%)
Sep 11, 2013 55.56 55.74 55.11 55.34 2,706,943 -0.19(-0.34%)
Sep 10, 2013 54.84 55.67 54.68 55.53 3,142,435 +1.14(+2.09%)
Sep 09, 2013 53.60 54.41 53.48 54.39 2,263,487 +0.88(+1.65%)
Sep 06, 2013 53.72 53.80 52.66 53.51 2,076,738 -0.16(-0.30%)
Sep 05, 2013 53.20 54.00 53.13 53.67 2,216,056 +0.45(+0.85%)
Sep 04, 2013 52.66 53.36 52.55 53.22 2,175,442 +0.52(+0.98%)
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.