Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 55.87 56.33 55.53 56.08 3,601,504 -0.15(-0.26%)
Sep 27, 2013 56.08 56.38 55.96 56.22 2,655,303 -0.16(-0.29%)
Sep 26, 2013 56.35 56.98 56.19 56.39 2,231,308 -0.06(-0.10%)
Sep 25, 2013 56.06 56.83 55.80 56.45 3,882,364 +0.57(+1.02%)
Sep 24, 2013 55.75 56.60 55.35 55.87 3,939,567 +0.03(+0.06%)
Sep 23, 2013 56.09 56.16 55.45 55.84 3,170,736 -0.53(-0.94%)
Sep 20, 2013 56.36 56.75 56.25 56.37 4,056,526 +0.05(+0.09%)
Sep 19, 2013 56.74 56.91 56.17 56.32 2,333,101 -0.20(-0.35%)
Sep 18, 2013 56.26 56.82 56.04 56.52 3,240,392 +0.13(+0.23%)
Sep 17, 2013 55.40 56.49 55.34 56.39 4,053,508 +1.20(+2.17%)
Sep 16, 2013 55.61 56.05 55.05 55.19 3,751,840 +0.13(+0.24%)
Sep 13, 2013 55.44 55.62 54.92 55.06 2,390,775 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.11 55.43 3,568,127 +0.27(+0.49%)
Sep 11, 2013 55.38 55.56 54.93 55.16 2,715,750 -0.19(-0.34%)
Sep 10, 2013 54.66 55.49 54.50 55.35 3,152,659 +1.13(+2.09%)
Sep 09, 2013 53.43 54.23 53.30 54.22 2,270,852 +0.88(+1.65%)
Sep 06, 2013 53.55 53.62 52.49 53.34 2,083,495 -0.16(-0.31%)
Sep 05, 2013 53.03 53.83 52.96 53.50 2,223,267 +0.45(+0.85%)
Sep 04, 2013 52.49 53.19 52.38 53.05 2,182,520 +0.51(+0.98%)
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.