Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.79 61.20 60.47 60.73 2,004,641 +0.10(+0.17%)
Nov 27, 2013 60.28 60.71 60.06 60.63 2,320,255 +0.59(+0.99%)
Nov 26, 2013 59.81 60.30 59.68 60.04 2,731,196 +0.34(+0.57%)
Nov 25, 2013 59.12 60.01 59.01 59.70 2,918,356 +0.68(+1.15%)
Nov 22, 2013 59.32 59.32 58.54 59.02 3,559,906 -0.02(-0.03%)
Nov 21, 2013 58.72 59.23 58.56 59.04 3,249,247 +0.70(+1.21%)
Nov 20, 2013 59.26 59.28 58.28 58.34 3,402,207 -0.38(-0.65%)
Nov 19, 2013 58.86 59.01 58.52 58.72 2,754,745 -0.14(-0.24%)
Nov 18, 2013 59.73 59.84 58.78 58.86 3,876,418 -0.81(-1.35%)
Nov 15, 2013 59.69 60.14 59.56 59.67 3,230,154 -0.27(-0.45%)
Nov 14, 2013 59.46 60.10 59.45 59.94 3,114,741 +0.53(+0.90%)
Nov 13, 2013 58.74 59.41 58.34 59.40 3,985,006 +0.47(+0.79%)
Nov 12, 2013 59.06 59.25 58.78 58.94 2,966,486 -0.14(-0.24%)
Nov 11, 2013 59.04 59.31 58.90 59.08 2,460,307 +0.08(+0.13%)
Nov 08, 2013 58.42 59.35 58.38 59.01 4,637,685 +0.63(+1.07%)
Nov 07, 2013 59.01 59.27 58.35 58.38 3,473,306 -0.37(-0.63%)
Nov 06, 2013 59.76 59.76 58.44 58.75 3,850,298 -0.31(-0.53%)
Nov 05, 2013 58.68 59.22 58.36 59.06 3,250,379 +0.30(+0.50%)
Nov 04, 2013 58.69 58.84 58.39 58.77 3,054,258 +0.19(+0.32%)
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.