Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.86 51.43 50.34 51.18 4,535,360 +0.10(+0.19%)
Jun 27, 2013 50.52 51.34 50.39 51.09 3,253,821 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.83 50.17 3,373,840 +0.37(+0.75%)
Jun 25, 2013 49.31 50.05 49.24 49.80 3,590,834 +0.93(+1.90%)
Jun 24, 2013 49.65 49.71 48.74 48.87 3,861,994 -1.13(-2.27%)
Jun 21, 2013 50.60 50.65 49.47 50.00 5,640,057 -0.21(-0.42%)
Jun 20, 2013 50.30 50.93 50.03 50.21 6,409,385 -0.15(-0.31%)
Jun 19, 2013 50.73 50.84 50.21 50.37 4,468,640 -0.24(-0.47%)
Jun 18, 2013 50.47 50.75 50.35 50.60 4,493,595 +0.08(+0.16%)
Jun 17, 2013 50.05 50.56 49.60 50.52 4,830,903 +0.81(+1.62%)
Jun 14, 2013 50.69 50.70 49.37 49.72 4,297,172 -1.09(-2.15%)
Jun 13, 2013 50.06 50.93 49.84 50.81 2,964,205 +0.79(+1.58%)
Jun 12, 2013 50.41 50.61 49.81 50.02 2,525,634 -0.07(-0.13%)
Jun 11, 2013 50.44 50.66 49.93 50.08 3,220,386 -0.88(-1.73%)
Jun 10, 2013 50.80 51.29 50.67 50.96 2,786,677 +0.17(+0.34%)
Jun 07, 2013 49.96 50.84 49.91 50.79 4,522,651 +1.27(+2.57%)
Jun 06, 2013 49.00 49.54 48.62 49.52 3,608,079 +0.47(+0.96%)
Jun 05, 2013 49.77 50.00 48.80 49.05 4,279,220 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.92 3,499,362 -0.53(-1.05%)
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.