Skip to main content

Capital One Financial (NY: COF )

147.37 +2.86 (+1.98%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.47 62.97 62.97 62.97 2,354,568 +0.65(+1.04%)
Dec 30, 2013 62.45 62.60 62.09 62.32 1,738,868 +0.03(+0.05%)
Dec 27, 2013 62.36 62.44 62.07 62.29 843,686 -0.08(-0.13%)
Dec 26, 2013 62.16 62.47 61.98 62.37 1,964,947 +0.41(+0.66%)
Dec 24, 2013 61.71 62.03 61.63 61.96 811,077 +0.30(+0.49%)
Dec 23, 2013 61.61 61.92 61.24 61.66 2,322,037 +0.23(+0.37%)
Dec 20, 2013 60.78 61.49 60.51 61.43 5,724,246 +0.90(+1.48%)
Dec 19, 2013 60.19 60.65 59.82 60.53 3,630,658 +0.16(+0.26%)
Dec 18, 2013 59.08 60.42 58.54 60.37 4,028,581 +1.36(+2.31%)
Dec 17, 2013 59.77 59.96 58.75 59.01 2,142,165 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.81 59.33 2,716,291 +0.58(+0.99%)
Dec 13, 2013 58.97 59.03 58.43 58.75 2,235,818 -0.01(-0.01%)
Dec 12, 2013 59.02 59.09 58.38 58.75 3,111,986 -0.31(-0.53%)
Dec 11, 2013 59.92 60.19 58.93 59.07 3,959,222 -0.79(-1.32%)
Dec 10, 2013 59.90 60.19 59.48 59.86 2,260,433 -0.15(-0.25%)
Dec 09, 2013 60.05 60.28 59.84 60.00 3,159,263 +0.33(+0.55%)
Dec 06, 2013 59.82 60.16 59.45 59.68 5,029,952 +0.54(+0.92%)
Dec 05, 2013 59.39 59.53 58.85 59.13 4,266,416 -0.34(-0.57%)
Dec 04, 2013 58.59 59.71 58.48 59.47 4,208,741 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.64 58.88 5,152,160 -0.39(-0.65%)
Dec 02, 2013 59.72 60.00 59.06 59.26 4,706,878 +0.39(+0.66%)
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%)
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.