Capital One Financial (NY: COF )

159.44 USD +0.53 (+0.34%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 57.49 57.93 57.33 57.78 3,219,605 +0.27(+0.47%)
Apr 29, 2013 57.30 57.57 57.20 57.51 4,659,205 +0.36(+0.63%)
Apr 26, 2013 57.17 57.21 57.01 57.15 3,425,915 +0.12(+0.21%)
Apr 25, 2013 57.05 57.55 56.78 57.03 4,304,015 -0.03(-0.05%)
Apr 24, 2013 56.25 57.11 56.19 57.06 5,587,193 +0.72(+1.28%)
Apr 23, 2013 56.03 56.58 55.49 56.34 5,034,841 +0.98(+1.77%)
Apr 22, 2013 56.29 56.34 55.13 55.36 4,598,354 -0.81(-1.44%)
Apr 19, 2013 54.97 56.49 54.40 56.17 13,368,724 +3.38(+6.40%)
Apr 18, 2013 52.85 53.27 52.34 52.79 5,486,549 +0.03(+0.06%)
Apr 17, 2013 52.83 53.12 52.45 52.76 5,380,981 -0.57(-1.07%)
Apr 16, 2013 53.55 53.71 52.75 53.33 4,770,308 +0.23(+0.43%)
Apr 15, 2013 54.36 54.39 53.06 53.10 5,634,700 -1.56(-2.85%)
Apr 12, 2013 54.59 54.80 53.91 54.66 4,026,222 -0.16(-0.29%)
Apr 11, 2013 55.77 55.82 54.79 54.82 4,461,302 -0.94(-1.69%)
Apr 10, 2013 55.96 56.50 55.74 55.76 3,652,373 -0.05(-0.09%)
Apr 09, 2013 55.50 56.16 55.40 55.81 4,490,892 +0.40(+0.72%)
Apr 08, 2013 54.58 55.47 54.32 55.41 2,752,491 +0.70(+1.28%)
Apr 05, 2013 54.36 54.84 53.82 54.71 3,680,155 -0.36(-0.65%)
Apr 04, 2013 54.15 55.13 54.08 55.07 4,848,690 +0.91(+1.68%)
Apr 03, 2013 54.63 54.71 53.94 54.16 4,133,601 -0.47(-0.86%)
Apr 02, 2013 53.85 54.68 53.85 54.63 4,061,450 +0.95(+1.77%)
Apr 01, 2013 55.06 55.06 53.44 53.68 3,321,253 -1.27(-2.31%)
Mar 28, 2013 54.75 55.00 54.65 54.95 2,647,719 +0.13(+0.24%)
Mar 27, 2013 54.65 55.21 54.57 54.82 2,531,188 -0.24(-0.44%)
Mar 26, 2013 54.90 55.52 54.85 55.06 4,867,738 +0.47(+0.86%)
Mar 25, 2013 54.40 54.71 53.90 54.59 4,540,030 +0.49(+0.91%)
Mar 22, 2013 53.69 54.16 53.58 54.10 2,431,765 +0.39(+0.73%)
Mar 21, 2013 53.48 54.07 53.48 53.71 3,293,231 -0.20(-0.37%)
Mar 20, 2013 53.97 54.10 53.54 53.91 4,943,886 +0.27(+0.50%)
Mar 19, 2013 54.94 54.94 53.17 53.64 6,082,938 -1.02(-1.87%)
Mar 18, 2013 54.53 54.98 54.25 54.66 3,220,958 -0.53(-0.96%)
Mar 15, 2013 54.66 55.26 54.37 55.19 8,661,165 +0.68(+1.25%)
Mar 14, 2013 54.82 55.04 54.22 54.51 3,735,529 -0.12(-0.22%)
Mar 13, 2013 54.62 55.12 54.53 54.63 3,115,636 +0.03(+0.05%)
Mar 12, 2013 55.00 55.23 54.44 54.60 5,322,530 -0.38(-0.69%)
Mar 11, 2013 54.26 55.02 53.84 54.98 3,983,941 +0.78(+1.44%)
Mar 08, 2013 54.80 54.84 53.59 54.20 4,185,707 -0.22(-0.40%)
Mar 07, 2013 54.36 54.71 54.03 54.42 4,861,261 +0.11(+0.20%)
Mar 06, 2013 54.29 54.60 53.95 54.31 6,279,888 +0.36(+0.67%)
Mar 05, 2013 53.61 54.85 53.43 53.95 10,804,399 +0.83(+1.56%)
Mar 04, 2013 51.74 53.23 51.73 53.12 9,441,436 +1.25(+2.41%)
Mar 01, 2013 50.21 51.95 50.21 51.87 11,379,037 +0.84(+1.65%)
Feb 28, 2013 50.75 51.63 50.74 51.03 6,474,104 -0.56(-1.09%)
Feb 27, 2013 51.34 51.73 50.92 51.59 6,581,849 +0.12(+0.23%)
Feb 26, 2013 51.28 51.61 50.69 51.47 6,155,322 +0.67(+1.32%)
Feb 25, 2013 52.45 52.57 50.80 50.80 6,377,039 -1.48(-2.83%)
Feb 22, 2013 52.61 52.66 51.92 52.28 5,696,397 +0.07(+0.13%)
Feb 21, 2013 52.14 52.42 51.83 52.21 6,301,888 -0.06(-0.11%)
Feb 20, 2013 52.25 52.99 51.90 52.27 12,105,838 -0.85(-1.60%)
Feb 19, 2013 53.99 54.00 52.98 53.12 9,927,033 -0.91(-1.68%)
Feb 15, 2013 56.09 56.09 53.68 54.03 9,782,559 -1.56(-2.81%)
Feb 14, 2013 54.96 55.62 54.74 55.59 6,629,363 +0.52(+0.94%)
Feb 13, 2013 55.80 56.10 55.05 55.07 7,386,722 -0.71(-1.27%)
Feb 12, 2013 56.42 56.53 55.33 55.78 8,459,087 -0.77(-1.36%)
Feb 11, 2013 57.02 57.08 56.33 56.55 3,865,901 -0.72(-1.26%)
Feb 08, 2013 57.38 57.56 56.89 57.27 3,733,093 +0.08(+0.14%)
Feb 07, 2013 57.75 57.84 56.79 57.19 5,029,917 -0.28(-0.49%)
Feb 06, 2013 56.79 57.91 56.71 57.47 4,668,102 +1.08(+1.92%)
Feb 04, 2013 56.11 56.67 56.01 56.39 4,016,762 -0.11(-0.19%)
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.