Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.49 60.90 60.17 60.44 2,014,563 +0.10(+0.17%)
Nov 27, 2013 59.98 60.41 59.77 60.33 2,331,740 +0.59(+0.99%)
Nov 26, 2013 59.52 60.01 59.39 59.74 2,744,714 +0.34(+0.57%)
Nov 25, 2013 58.83 59.72 58.72 59.41 2,932,801 +0.67(+1.15%)
Nov 22, 2013 59.03 59.03 58.25 58.73 3,577,527 -0.02(-0.03%)
Nov 21, 2013 58.43 58.93 58.27 58.75 3,265,329 +0.70(+1.21%)
Nov 20, 2013 58.97 58.98 58.00 58.05 3,419,047 -0.38(-0.65%)
Nov 19, 2013 58.57 58.71 58.23 58.43 2,768,380 -0.14(-0.25%)
Nov 18, 2013 59.43 59.55 58.49 58.57 3,895,605 -0.80(-1.35%)
Nov 15, 2013 59.40 59.85 59.26 59.37 3,246,142 -0.27(-0.45%)
Nov 14, 2013 59.17 59.80 59.15 59.64 3,130,158 +0.53(+0.90%)
Nov 13, 2013 58.45 59.12 58.05 59.11 4,004,731 +0.46(+0.79%)
Nov 12, 2013 58.77 58.96 58.49 58.65 2,981,169 -0.14(-0.24%)
Nov 11, 2013 58.75 59.02 58.60 58.79 2,472,485 +0.08(+0.13%)
Nov 08, 2013 58.13 59.06 58.09 58.71 4,660,640 +0.62(+1.07%)
Nov 07, 2013 58.71 58.98 58.06 58.09 3,490,498 -0.37(-0.64%)
Nov 06, 2013 59.47 59.47 58.15 58.46 3,869,356 -0.31(-0.53%)
Nov 05, 2013 58.39 58.93 58.07 58.77 3,266,467 +0.29(+0.50%)
Nov 04, 2013 58.40 58.55 58.10 58.48 3,069,375 +0.18(+0.32%)
Nov 01, 2013 57.79 58.35 57.66 58.29 2,940,816 +0.60(+1.05%)
Oct 31, 2013 58.45 58.53 57.69 57.69 5,430,118 -0.95(-1.62%)
Oct 30, 2013 59.50 59.65 58.54 58.64 3,811,118 -0.95(-1.59%)
Oct 29, 2013 59.54 59.97 59.51 59.59 3,165,242 +0.13(+0.23%)
Oct 28, 2013 59.12 59.76 58.82 59.45 2,745,736 +0.33(+0.55%)
Oct 25, 2013 59.30 59.49 58.87 59.13 3,942,314 -0.23(-0.38%)
Oct 24, 2013 59.50 59.52 58.91 59.35 3,683,348 +0.09(+0.16%)
Oct 23, 2013 59.53 59.53 58.93 59.26 3,920,966 -0.39(-0.65%)
Oct 22, 2013 60.03 60.17 59.24 59.65 5,674,814 -0.23(-0.38%)
Oct 21, 2013 60.32 60.45 59.78 59.87 4,289,105 -0.28(-0.46%)
Oct 18, 2013 61.16 61.32 59.61 60.15 7,430,248 -0.46(-0.76%)
Oct 17, 2013 60.57 60.94 60.18 60.61 5,429,442 -0.08(-0.14%)
Oct 16, 2013 60.40 61.03 60.34 60.70 4,672,363 +0.55(+0.92%)
Oct 15, 2013 60.43 60.63 59.89 60.14 5,241,067 -0.43(-0.71%)
Oct 14, 2013 60.17 60.78 59.71 60.57 4,373,717 +0.16(+0.26%)
Oct 11, 2013 59.44 60.44 59.33 60.41 2,731,732 +0.97(+1.63%)
Oct 10, 2013 58.05 59.57 58.03 59.45 3,759,357 +2.23(+3.91%)
Oct 09, 2013 57.04 57.45 56.59 57.21 3,126,193 +0.23(+0.40%)
Oct 08, 2013 57.87 58.08 56.79 56.98 4,244,311 -0.88(-1.52%)
Oct 07, 2013 58.50 58.51 57.81 57.87 3,070,451 -1.21(-2.05%)
Oct 04, 2013 57.87 59.22 57.74 59.08 3,626,207 +1.29(+2.24%)
Oct 03, 2013 58.10 58.56 57.45 57.78 2,724,686 -0.65(-1.11%)
Oct 02, 2013 58.34 58.43 57.86 58.43 2,943,183 -0.20(-0.34%)
Oct 01, 2013 58.00 58.81 57.93 58.63 3,295,633 +0.88(+1.53%)
Sep 30, 2013 57.53 58.01 57.19 57.75 3,497,299 -0.15(-0.26%)
Sep 27, 2013 57.75 58.06 57.63 57.90 2,578,475 -0.17(-0.29%)
Sep 26, 2013 58.03 58.67 57.87 58.07 2,166,748 -0.06(-0.10%)
Sep 25, 2013 57.73 58.52 57.46 58.13 3,770,033 +0.59(+1.02%)
Sep 24, 2013 57.41 58.28 57.00 57.54 3,825,581 +0.03(+0.06%)
Sep 23, 2013 57.76 57.83 57.10 57.51 3,078,994 -0.55(-0.94%)
Sep 20, 2013 58.04 58.44 57.93 58.05 3,939,156 +0.05(+0.09%)
Sep 19, 2013 58.43 58.61 57.84 58.00 2,265,596 -0.20(-0.35%)
Sep 18, 2013 57.93 58.51 57.71 58.20 3,146,636 +0.13(+0.23%)
Sep 17, 2013 57.05 58.17 56.99 58.07 3,936,225 +1.23(+2.17%)
Sep 16, 2013 57.27 57.72 56.69 56.83 3,643,286 +0.13(+0.24%)
Sep 13, 2013 57.09 57.28 56.56 56.70 2,321,601 -0.39(-0.68%)
Sep 12, 2013 56.77 57.29 56.75 57.09 3,464,888 +0.28(+0.49%)
Sep 11, 2013 57.03 57.21 56.56 56.81 2,637,173 -0.19(-0.34%)
Sep 10, 2013 56.29 57.15 56.13 57.00 3,061,441 +1.17(+2.09%)
Sep 09, 2013 55.02 55.85 54.89 55.83 2,205,148 +0.91(+1.65%)
Sep 06, 2013 55.14 55.22 54.05 54.93 2,023,212 -0.17(-0.30%)
Sep 05, 2013 54.61 55.43 54.54 55.09 2,158,939 +0.46(+0.85%)
Sep 04, 2013 54.05 54.77 53.94 54.63 2,119,371 +0.53(+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.