Skip to main content

Capital One Financial (NY: COF )

148.34 +3.83 (+2.65%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.33 56.65 55.82 56.24 6,489,018 -0.12(-0.22%)
Jul 30, 2013 56.20 56.41 55.62 56.37 4,080,421 +0.59(+1.05%)
Jul 29, 2013 55.76 55.85 55.56 55.78 2,383,301 -0.25(-0.45%)
Jul 26, 2013 55.82 56.04 55.30 56.03 3,128,439 +0.03(+0.06%)
Jul 25, 2013 55.46 56.03 54.80 56.00 4,559,271 +0.00(+0.00%)
Jul 24, 2013 56.34 56.63 55.96 56.00 2,688,678 -0.24(-0.42%)
Jul 23, 2013 56.42 56.51 56.06 56.24 2,966,845 -0.15(-0.26%)
Jul 22, 2013 56.42 56.55 56.06 56.38 3,924,776 +0.04(+0.07%)
Jul 19, 2013 56.28 57.04 55.59 56.34 6,474,151 +1.70(+3.12%)
Jul 18, 2013 54.52 55.02 54.13 54.64 4,714,680 +0.20(+0.37%)
Jul 17, 2013 54.41 54.65 53.76 54.44 3,304,161 +0.10(+0.18%)
Jul 16, 2013 54.40 54.66 53.73 54.34 2,422,174 -0.14(-0.25%)
Jul 15, 2013 55.11 55.17 53.92 54.48 2,488,020 +0.03(+0.06%)
Jul 12, 2013 53.77 54.57 53.64 54.44 2,690,869 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.05 53.63 3,437,327 +0.73(+1.39%)
Jul 10, 2013 53.40 53.40 52.64 52.89 3,853,056 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.27 53.40 3,547,250 -0.01(-0.02%)
Jul 08, 2013 53.84 54.05 53.20 53.41 4,039,363 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.39 53.51 3,007,903 +1.42(+2.72%)
Jul 03, 2013 52.01 52.26 51.61 52.09 1,854,928 -0.26(-0.50%)
Jul 02, 2013 51.86 52.74 51.82 52.35 6,087,163 +0.53(+1.02%)
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.