Capital One Financial (NY: COF )

160.13 USD -1.57 (-0.97%)
Streaming Delayed Price Updated: 12:35 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.75 55.00 54.65 54.95 2,647,719 +0.13(+0.24%)
Mar 27, 2013 54.65 55.21 54.57 54.82 2,531,188 -0.24(-0.44%)
Mar 26, 2013 54.90 55.52 54.85 55.06 4,867,738 +0.47(+0.86%)
Mar 25, 2013 54.40 54.71 53.90 54.59 4,540,030 +0.49(+0.91%)
Mar 22, 2013 53.69 54.16 53.58 54.10 2,431,765 +0.39(+0.73%)
Mar 21, 2013 53.48 54.07 53.48 53.71 3,293,231 -0.20(-0.37%)
Mar 20, 2013 53.97 54.10 53.54 53.91 4,943,886 +0.27(+0.50%)
Mar 19, 2013 54.94 54.94 53.17 53.64 6,082,938 -1.02(-1.87%)
Mar 18, 2013 54.53 54.98 54.25 54.66 3,220,958 -0.53(-0.96%)
Mar 15, 2013 54.66 55.26 54.37 55.19 8,661,165 +0.68(+1.25%)
Mar 14, 2013 54.82 55.04 54.22 54.51 3,735,529 -0.12(-0.22%)
Mar 13, 2013 54.62 55.12 54.53 54.63 3,115,636 +0.03(+0.05%)
Mar 12, 2013 55.00 55.23 54.44 54.60 5,322,530 -0.38(-0.69%)
Mar 11, 2013 54.26 55.02 53.84 54.98 3,983,941 +0.78(+1.44%)
Mar 08, 2013 54.80 54.84 53.59 54.20 4,185,707 -0.22(-0.40%)
Mar 07, 2013 54.36 54.71 54.03 54.42 4,861,261 +0.11(+0.20%)
Mar 06, 2013 54.29 54.60 53.95 54.31 6,279,888 +0.36(+0.67%)
Mar 05, 2013 53.61 54.85 53.43 53.95 10,804,399 +0.83(+1.56%)
Mar 04, 2013 51.74 53.23 51.73 53.12 9,441,436 +1.25(+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.