Capital One Financial (NY: COF )

145.94 USD +4.04 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 56.78 57.05 56.32 56.50 6,330,082 +0.18(+0.32%)
Jan 31, 2013 56.41 56.75 56.18 56.32 4,628,812 -0.24(-0.42%)
Jan 30, 2013 55.46 56.72 55.45 56.56 5,605,374 +0.94(+1.69%)
Jan 29, 2013 55.67 56.01 55.13 55.62 6,770,073 -0.38(-0.68%)
Jan 28, 2013 56.58 56.59 55.90 56.00 5,616,386 -0.32(-0.57%)
Jan 25, 2013 56.98 57.33 56.02 56.32 6,656,295 -0.54(-0.95%)
Jan 24, 2013 56.24 56.93 56.20 56.86 5,488,990 +0.62(+1.10%)
Jan 23, 2013 56.32 56.76 56.08 56.24 4,814,894 +0.08(+0.14%)
Jan 22, 2013 56.86 56.90 56.08 56.16 8,784,712 -0.83(-1.46%)
Jan 18, 2013 56.59 57.50 56.21 56.99 27,137,096 -4.60(-7.47%)
Jan 17, 2013 61.88 62.14 61.24 61.59 6,001,325 -0.16(-0.26%)
Jan 16, 2013 61.41 61.78 61.06 61.75 4,058,284 +0.05(+0.08%)
Jan 15, 2013 61.09 61.85 61.09 61.70 2,781,198 +0.42(+0.69%)
Jan 14, 2013 62.78 62.90 60.88 61.28 4,904,615 -0.71(-1.15%)
Jan 11, 2013 62.49 62.79 61.84 61.99 3,377,352 -0.88(-1.40%)
Jan 10, 2013 62.73 62.87 62.13 62.87 4,569,317 +0.56(+0.90%)
Jan 09, 2013 62.37 62.67 62.18 62.31 2,895,060 +0.15(+0.24%)
Jan 08, 2013 62.49 62.61 61.58 62.16 3,826,637 -0.72(-1.15%)
Jan 07, 2013 61.80 62.92 61.60 62.88 6,413,474 +0.92(+1.48%)
Jan 04, 2013 60.78 61.96 60.63 61.96 4,273,699 +1.41(+2.33%)
Jan 03, 2013 60.89 61.32 60.36 60.55 5,730,130 -0.68(-1.11%)
Jan 02, 2013 60.13 61.25 57.84 61.23 6,661,382 +3.39(+5.86%)
Dec 31, 2012 56.77 57.94 56.47 57.84 2,121,181 +0.74(+1.30%)
Dec 28, 2012 56.93 57.40 56.73 57.10 2,073,303 -0.25(-0.44%)
Dec 27, 2012 57.89 57.97 56.45 57.35 2,365,310 -0.44(-0.76%)
Dec 26, 2012 58.61 58.78 57.64 57.79 1,674,436 -0.76(-1.30%)
Dec 24, 2012 58.86 58.86 58.39 58.55 578,063 -0.34(-0.58%)
Dec 21, 2012 58.79 59.38 58.31 58.89 4,365,432 -0.26(-0.44%)
Dec 20, 2012 58.68 59.17 58.29 59.15 6,657,305 +0.43(+0.73%)
Dec 19, 2012 59.85 59.90 58.71 58.72 3,513,872 -1.14(-1.90%)
Dec 18, 2012 58.24 59.94 58.24 59.86 5,200,353 +1.85(+3.19%)
Dec 17, 2012 57.09 58.27 57.05 58.01 3,699,933 +1.18(+2.08%)
Dec 14, 2012 57.82 57.93 56.67 56.83 3,363,504 -1.17(-2.02%)
Dec 13, 2012 58.40 58.53 57.73 58.00 3,087,660 -0.42(-0.72%)
Dec 12, 2012 58.39 58.91 57.82 58.42 3,744,807 +0.16(+0.27%)
Dec 11, 2012 57.66 58.70 57.61 58.26 4,002,148 +0.76(+1.32%)
Dec 10, 2012 56.91 57.80 56.78 57.50 2,931,360 +0.43(+0.75%)
Dec 07, 2012 57.64 57.98 56.82 57.07 3,205,747 -0.20(-0.35%)
Dec 06, 2012 57.93 57.93 56.33 57.27 2,943,694 +0.22(+0.39%)
Dec 05, 2012 57.24 57.79 56.45 57.05 3,122,063 +0.03(+0.05%)
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.