Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.34 56.65 55.83 56.25 6,488,188 -0.12(-0.22%)
Jul 30, 2013 56.21 56.41 55.63 56.37 4,079,899 +0.59(+1.05%)
Jul 29, 2013 55.76 55.86 55.57 55.79 2,382,996 -0.25(-0.45%)
Jul 26, 2013 55.83 56.05 55.31 56.04 3,128,039 +0.03(+0.06%)
Jul 25, 2013 55.47 56.04 54.81 56.01 4,558,687 +0.00(+0.00%)
Jul 24, 2013 56.35 56.64 55.97 56.01 2,688,334 -0.24(-0.42%)
Jul 23, 2013 56.43 56.52 56.06 56.24 2,966,465 -0.15(-0.26%)
Jul 22, 2013 56.43 56.56 56.07 56.39 3,924,274 +0.04(+0.07%)
Jul 19, 2013 56.28 57.05 55.60 56.35 6,473,323 +1.70(+3.12%)
Jul 18, 2013 54.52 55.03 54.13 54.65 4,714,077 +0.20(+0.37%)
Jul 17, 2013 54.42 54.65 53.77 54.44 3,303,738 +0.10(+0.18%)
Jul 16, 2013 54.41 54.67 53.74 54.34 2,421,865 -0.14(-0.25%)
Jul 15, 2013 55.12 55.18 53.92 54.48 2,487,701 +0.03(+0.06%)
Jul 12, 2013 53.78 54.57 53.64 54.45 2,690,525 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.06 53.64 3,436,887 +0.73(+1.39%)
Jul 10, 2013 53.41 53.41 52.65 52.90 3,852,564 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.28 53.41 3,546,796 -0.01(-0.02%)
Jul 08, 2013 53.85 54.06 53.20 53.41 4,038,846 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.40 53.51 3,007,518 +1.42(+2.72%)
Jul 03, 2013 52.01 52.27 51.61 52.09 1,854,691 -0.26(-0.50%)
Jul 02, 2013 51.87 52.75 51.83 52.36 6,086,384 +0.53(+1.02%)
Jul 01, 2013 51.48 52.15 51.42 51.83 3,588,033 +0.64(+1.24%)
Jun 28, 2013 50.86 51.44 50.34 51.19 4,534,779 +0.10(+0.19%)
Jun 27, 2013 50.53 51.34 50.40 51.09 3,253,404 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.84 50.18 3,373,408 +0.37(+0.75%)
Jun 25, 2013 49.32 50.06 49.24 49.80 3,590,374 +0.93(+1.90%)
Jun 24, 2013 49.66 49.71 48.75 48.88 3,861,500 -1.13(-2.27%)
Jun 21, 2013 50.60 50.66 49.48 50.01 5,639,336 -0.21(-0.42%)
Jun 20, 2013 50.30 50.94 50.03 50.22 6,408,565 -0.15(-0.31%)
Jun 19, 2013 50.73 50.85 50.22 50.38 4,468,069 -0.24(-0.47%)
Jun 18, 2013 50.47 50.76 50.36 50.61 4,493,020 +0.08(+0.16%)
Jun 17, 2013 50.06 50.56 49.61 50.53 4,830,285 +0.81(+1.62%)
Jun 14, 2013 50.69 50.71 49.37 49.72 4,296,622 -1.09(-2.15%)
Jun 13, 2013 50.07 50.93 49.85 50.82 2,963,826 +0.79(+1.58%)
Jun 12, 2013 50.42 50.62 49.81 50.02 2,525,311 -0.07(-0.13%)
Jun 11, 2013 50.45 50.67 49.94 50.09 3,219,974 -0.88(-1.73%)
Jun 10, 2013 50.81 51.30 50.68 50.97 2,786,320 +0.17(+0.34%)
Jun 07, 2013 49.97 50.85 49.92 50.80 4,522,073 +1.27(+2.57%)
Jun 06, 2013 49.01 49.54 48.63 49.53 3,607,617 +0.47(+0.96%)
Jun 05, 2013 49.77 50.01 48.81 49.05 4,278,672 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.93 3,498,914 -0.53(-1.05%)
Jun 03, 2013 49.86 50.53 49.56 50.46 4,044,062 +0.80(+1.61%)
May 31, 2013 50.59 50.63 49.66 49.66 6,546,710 -1.22(-2.40%)
May 30, 2013 50.31 51.33 50.16 50.88 6,567,889 +0.68(+1.35%)
May 29, 2013 49.98 50.55 49.77 50.20 4,807,709 -0.17(-0.34%)
May 28, 2013 50.53 50.97 50.32 50.38 6,444,250 +0.55(+1.11%)
May 24, 2013 49.56 49.89 49.31 49.82 4,788,845 -0.09(-0.18%)
May 23, 2013 49.70 50.25 49.31 49.91 4,342,184 -0.24(-0.49%)
May 22, 2013 50.64 51.86 49.90 50.16 7,178,005 -0.46(-0.92%)
May 21, 2013 50.42 50.86 50.20 50.62 4,097,331 +0.24(+0.49%)
May 20, 2013 49.49 50.58 49.49 50.38 4,439,830 +0.80(+1.61%)
May 17, 2013 48.50 49.67 48.39 49.58 5,040,785 +1.37(+2.84%)
May 16, 2013 48.83 48.90 48.06 48.21 4,388,546 -0.78(-1.60%)
May 15, 2013 48.57 49.13 48.35 48.99 3,934,910 +1.06(+2.21%)
May 13, 2013 48.39 48.51 47.68 47.93 2,921,000 -0.57(-1.18%)
May 10, 2013 48.32 48.50 47.95 48.50 3,341,557 +0.29(+0.61%)
May 09, 2013 48.65 48.65 47.95 48.21 3,149,608 -0.32(-0.65%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,342 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.91 3,990,757 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,205,874 +0.43(+0.91%)
May 03, 2013 47.60 47.79 47.36 47.45 5,057,899 +0.28(+0.58%)
May 02, 2013 46.49 47.29 46.26 47.18 4,386,252 +0.67(+1.45%)
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.