Skip to main content

Capital One Financial (NY: COF )

93.34 -1.68 (-1.77%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.18 52.22 51.22 51.22 6,347,373 -1.26(-2.40%)
May 30, 2013 51.89 52.94 51.73 52.48 6,367,907 +0.70(+1.35%)
May 29, 2013 51.55 52.13 51.34 51.78 4,661,321 -0.18(-0.34%)
May 28, 2013 52.12 52.57 51.90 51.96 6,248,032 +0.57(+1.11%)
May 24, 2013 51.12 51.46 50.86 51.39 4,643,032 -0.09(-0.18%)
May 23, 2013 51.26 51.83 50.86 51.48 4,209,971 -0.25(-0.49%)
May 22, 2013 52.23 53.49 51.47 51.73 6,959,446 -0.48(-0.92%)
May 21, 2013 52.00 52.46 51.77 52.21 3,972,573 +0.25(+0.49%)
May 20, 2013 51.04 52.17 51.04 51.96 4,304,644 +0.82(+1.61%)
May 17, 2013 50.02 51.23 49.91 51.13 4,887,301 +1.41(+2.84%)
May 16, 2013 50.37 50.44 49.57 49.72 4,254,922 -0.81(-1.60%)
May 15, 2013 50.09 50.67 49.87 50.53 3,815,098 +1.09(+2.21%)
May 13, 2013 49.91 50.03 49.17 49.44 2,832,060 -0.59(-1.18%)
May 10, 2013 49.84 50.02 49.46 50.02 3,239,811 +0.30(+0.61%)
May 09, 2013 50.17 50.17 49.46 49.72 3,053,707 -0.33(-0.65%)
May 08, 2013 49.21 50.06 48.90 50.05 4,642,544 +0.64(+1.29%)
May 07, 2013 49.43 49.68 49.25 49.41 3,869,244 +0.03(+0.05%)
May 06, 2013 48.90 49.57 48.73 49.39 4,077,810 +0.44(+0.91%)
May 03, 2013 49.10 49.29 48.84 48.94 4,903,893 +0.28(+0.58%)
May 02, 2013 47.95 48.77 47.72 48.66 4,252,697 +0.69(+1.45%)
May 01, 2013 48.33 48.38 47.81 47.97 3,290,669 -0.36(-0.74%)
Apr 30, 2013 48.08 48.45 47.95 48.33 3,849,455 +0.23(+0.47%)
Apr 29, 2013 47.92 48.15 47.84 48.10 5,570,683 +0.30(+0.63%)
Apr 26, 2013 47.82 47.85 47.68 47.80 4,096,125 +0.10(+0.21%)
Apr 25, 2013 47.72 48.13 47.49 47.70 5,146,008 -0.03(-0.05%)
Apr 24, 2013 47.05 47.77 46.99 47.72 6,680,213 +0.60(+1.28%)
Apr 23, 2013 46.86 47.32 46.41 47.12 6,019,805 +0.82(+1.77%)
Apr 22, 2013 47.08 47.12 46.11 46.30 5,497,928 -0.68(-1.44%)
Apr 19, 2013 45.98 47.25 45.50 46.98 15,984,042 +2.83(+6.40%)
Apr 18, 2013 44.20 44.55 43.78 44.15 6,559,880 +0.03(+0.06%)
Apr 17, 2013 44.19 44.43 43.86 44.13 6,433,660 -0.48(-1.07%)
Apr 16, 2013 44.79 44.92 44.12 44.60 5,703,521 +0.19(+0.43%)
Apr 15, 2013 45.47 45.49 44.38 44.41 6,737,014 -1.30(-2.85%)
Apr 12, 2013 45.66 45.83 45.09 45.72 4,813,870 -0.13(-0.29%)
Apr 11, 2013 46.64 46.69 45.83 45.85 5,334,065 -0.79(-1.69%)
Apr 10, 2013 46.80 47.26 46.62 46.64 4,366,885 -0.04(-0.09%)
Apr 09, 2013 46.42 46.97 46.34 46.68 5,369,443 +0.33(+0.72%)
Apr 08, 2013 45.65 46.39 45.43 46.34 3,290,959 +0.59(+1.28%)
Apr 05, 2013 45.47 45.87 45.01 45.76 4,400,102 -0.30(-0.65%)
Apr 04, 2013 45.29 46.11 45.23 46.06 5,797,237 +0.76(+1.68%)
Apr 03, 2013 45.69 45.76 45.11 45.30 4,942,256 -0.39(-0.86%)
Apr 02, 2013 45.04 45.73 45.04 45.69 4,855,990 +0.79(+1.77%)
Apr 01, 2013 46.05 46.05 44.70 44.90 3,970,988 -1.06(-2.31%)
Mar 28, 2013 45.79 46.00 45.71 45.96 3,165,691 +0.11(+0.24%)
Mar 27, 2013 45.71 46.18 45.64 45.85 3,026,363 -0.20(-0.44%)
Mar 26, 2013 45.92 46.44 45.87 46.05 5,820,012 +0.39(+0.86%)
Mar 25, 2013 45.50 45.76 45.08 45.66 5,428,194 +0.41(+0.91%)
Mar 22, 2013 44.91 45.30 44.81 45.25 2,907,490 +0.33(+0.73%)
Mar 21, 2013 44.73 45.22 44.73 44.92 3,937,484 -0.17(-0.37%)
Mar 20, 2013 45.14 45.25 44.78 45.09 5,911,056 +0.23(+0.50%)
Mar 19, 2013 45.95 45.95 44.47 44.86 7,272,941 -0.85(-1.87%)
Mar 18, 2013 45.61 45.98 45.37 45.72 3,851,072 -0.44(-0.96%)
Mar 15, 2013 45.72 46.22 45.47 46.16 10,355,545 +0.57(+1.25%)
Mar 14, 2013 45.85 46.03 45.35 45.59 4,466,309 -0.10(-0.22%)
Mar 13, 2013 45.68 46.10 45.61 45.69 3,725,146 +0.03(+0.05%)
Mar 12, 2013 46.00 46.19 45.53 45.67 6,363,774 -0.32(-0.69%)
Mar 11, 2013 45.38 46.02 45.03 45.98 4,763,318 +0.65(+1.44%)
Mar 08, 2013 45.83 45.87 44.82 45.33 5,004,555 -0.18(-0.40%)
Mar 07, 2013 45.47 45.76 45.19 45.52 5,812,267 +0.09(+0.20%)
Mar 06, 2013 45.41 45.66 45.12 45.42 7,508,420 +0.30(+0.67%)
Mar 05, 2013 44.84 45.88 44.69 45.12 12,918,060 +0.69(+1.56%)
Mar 04, 2013 43.27 44.52 43.27 44.43 11,288,461 +1.05(+2.41%)
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.