Capital One Financial (NY: COF )

147.26 USD -1.90 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 57.37 57.40 56.63 57.02 2,391,375 -0.58(-1.01%)
Nov 30, 2012 58.10 58.35 57.43 57.60 3,341,422 -0.66(-1.13%)
Nov 29, 2012 58.47 58.55 57.64 58.26 2,341,186 +0.18(+0.31%)
Nov 28, 2012 57.22 58.14 56.97 58.08 2,422,843 +0.47(+0.82%)
Nov 27, 2012 57.91 58.16 57.20 57.61 3,778,501 -1.06(-1.81%)
Nov 26, 2012 58.47 58.82 58.30 58.67 2,210,392 -0.30(-0.51%)
Nov 23, 2012 58.66 58.97 58.50 58.97 882,781 +0.66(+1.13%)
Nov 21, 2012 58.75 58.82 57.99 58.31 1,434,608 -0.17(-0.29%)
Nov 20, 2012 58.05 58.69 57.70 58.48 2,975,479 +0.34(+0.58%)
Nov 19, 2012 56.25 58.14 56.13 58.14 4,620,481 +2.44(+4.38%)
Nov 16, 2012 54.81 56.10 54.81 55.70 5,202,718 +0.93(+1.70%)
Nov 15, 2012 55.69 55.80 54.45 54.77 7,143,313 -1.37(-2.44%)
Nov 14, 2012 57.52 57.61 55.98 56.14 3,200,029 -1.17(-2.04%)
Nov 13, 2012 57.51 58.09 57.03 57.31 2,871,206 -0.51(-0.88%)
Nov 12, 2012 58.47 58.49 57.53 57.82 2,252,263 -0.55(-0.94%)
Nov 09, 2012 58.04 59.05 57.81 58.37 2,984,764 +0.08(+0.14%)
Nov 08, 2012 59.41 59.84 57.55 58.29 6,017,520 -1.13(-1.90%)
Nov 07, 2012 60.37 60.37 58.90 59.42 4,927,895 -1.65(-2.70%)
Nov 06, 2012 60.68 61.45 60.57 61.07 2,884,952 +0.39(+0.64%)
Nov 05, 2012 61.18 61.39 60.30 60.68 2,560,698 -0.72(-1.17%)
Nov 02, 2012 61.50 61.83 61.08 61.40 4,685,590 +0.00(+0.00%)
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.