Skip to main content

Capital One Financial (NY: COF )

116.61 -0.97 (-0.82%)
Streaming Delayed Price Updated: 10:26 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.44 64.96 64.96 64.96 2,282,582 +0.67(+1.04%)
Dec 30, 2013 64.41 64.58 64.05 64.29 1,685,706 +0.03(+0.05%)
Dec 27, 2013 64.33 64.41 64.02 64.25 817,893 -0.08(-0.13%)
Dec 26, 2013 64.12 64.44 63.93 64.34 1,904,873 +0.42(+0.66%)
Dec 24, 2013 63.65 63.99 63.57 63.91 786,280 +0.31(+0.49%)
Dec 23, 2013 63.55 63.87 63.17 63.60 2,251,047 +0.24(+0.37%)
Dec 20, 2013 62.69 63.43 62.41 63.36 5,549,241 +0.92(+1.48%)
Dec 19, 2013 62.09 62.56 61.70 62.44 3,519,660 +0.16(+0.26%)
Dec 18, 2013 60.95 62.33 60.39 62.28 3,905,417 +1.41(+2.31%)
Dec 17, 2013 61.66 61.85 60.60 60.87 2,076,673 -0.33(-0.54%)
Dec 16, 2013 60.85 61.48 60.67 61.20 2,633,247 +0.60(+0.99%)
Dec 13, 2013 60.83 60.89 60.28 60.60 2,167,464 -0.01(-0.01%)
Dec 12, 2013 60.88 60.96 60.22 60.61 3,016,844 -0.32(-0.53%)
Dec 11, 2013 61.81 62.08 60.79 60.93 3,838,179 -0.81(-1.32%)
Dec 10, 2013 61.79 62.08 61.35 61.74 2,191,326 -0.15(-0.25%)
Dec 09, 2013 61.94 62.18 61.73 61.90 3,062,676 +0.34(+0.55%)
Dec 06, 2013 61.70 62.06 61.33 61.56 4,876,174 +0.56(+0.92%)
Dec 05, 2013 61.26 61.40 60.71 61.00 4,135,981 -0.35(-0.57%)
Dec 04, 2013 60.44 61.59 60.33 61.35 4,080,068 +0.61(+1.01%)
Dec 03, 2013 60.98 61.17 60.49 60.73 4,994,645 -0.40(-0.65%)
Dec 02, 2013 61.60 61.90 60.93 61.13 4,562,976 +0.40(+0.66%)
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%)
Nov 01, 2013 58.08 58.63 57.94 58.58 2,926,332 +0.61(+1.05%)
Oct 31, 2013 58.74 58.82 57.98 57.98 5,403,373 -0.95(-1.62%)
Oct 30, 2013 59.79 59.94 58.83 58.93 3,792,347 -0.95(-1.59%)
Oct 29, 2013 59.83 60.26 59.81 59.88 3,149,652 +0.14(+0.23%)
Oct 28, 2013 59.41 60.05 59.11 59.75 2,732,212 +0.33(+0.55%)
Oct 25, 2013 59.60 59.79 59.16 59.42 3,922,897 -0.23(-0.38%)
Oct 24, 2013 59.79 59.81 59.20 59.65 3,665,207 +0.09(+0.16%)
Oct 23, 2013 59.82 59.82 59.23 59.55 3,901,654 -0.39(-0.65%)
Oct 22, 2013 60.32 60.47 59.54 59.94 5,646,864 -0.23(-0.38%)
Oct 21, 2013 60.62 60.74 60.08 60.17 4,267,980 -0.28(-0.46%)
Oct 18, 2013 61.46 61.62 59.90 60.45 7,393,652 -0.46(-0.76%)
Oct 17, 2013 60.87 61.24 60.48 60.91 5,402,700 -0.08(-0.14%)
Oct 16, 2013 60.69 61.33 60.64 61.00 4,649,350 +0.56(+0.92%)
Oct 15, 2013 60.73 60.93 60.19 60.44 5,215,253 -0.43(-0.71%)
Oct 14, 2013 60.47 61.08 60.01 60.87 4,352,175 +0.16(+0.26%)
Oct 11, 2013 59.73 60.74 59.62 60.71 2,718,277 +0.97(+1.63%)
Oct 10, 2013 58.34 59.87 58.32 59.74 3,740,841 +2.25(+3.91%)
Oct 09, 2013 57.33 57.73 56.87 57.49 3,110,796 +0.23(+0.40%)
Oct 08, 2013 58.15 58.37 57.07 57.27 4,223,406 -0.89(-1.52%)
Oct 07, 2013 58.79 58.80 58.10 58.15 3,055,328 -1.22(-2.05%)
Oct 04, 2013 58.15 59.51 58.03 59.37 3,608,347 +1.30(+2.24%)
Oct 03, 2013 58.39 58.85 57.73 58.07 2,711,266 -0.65(-1.11%)
Oct 02, 2013 58.63 58.72 58.15 58.72 2,928,687 -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.