Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.40 44.60 44.32 44.56 3,265,109 +0.11(+0.24%)
Mar 27, 2013 44.32 44.77 44.25 44.45 3,121,406 -0.19(-0.44%)
Mar 26, 2013 44.52 45.02 44.47 44.65 6,002,789 +0.38(+0.86%)
Mar 25, 2013 44.11 44.37 43.71 44.27 5,598,666 +0.40(+0.91%)
Mar 22, 2013 43.54 43.92 43.45 43.87 2,998,800 +0.32(+0.73%)
Mar 21, 2013 43.37 43.85 43.37 43.55 4,061,141 -0.16(-0.37%)
Mar 20, 2013 43.77 43.87 43.42 43.72 6,096,693 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.12 43.50 7,501,347 -0.83(-1.87%)
Mar 18, 2013 44.22 44.58 43.99 44.32 3,972,015 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.09 44.75 10,680,761 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.97 44.20 4,606,573 -0.10(-0.22%)
Mar 13, 2013 44.29 44.70 44.22 44.30 3,842,134 +0.02(+0.06%)
Mar 12, 2013 44.60 44.79 44.14 44.28 6,563,628 -0.31(-0.69%)
Mar 11, 2013 44.00 44.62 43.66 44.58 4,912,909 +0.63(+1.44%)
Mar 08, 2013 44.44 44.47 43.46 43.95 5,161,723 -0.18(-0.40%)
Mar 07, 2013 44.08 44.37 43.81 44.13 5,994,801 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.75 44.04 7,744,222 +0.29(+0.67%)
Mar 05, 2013 43.47 44.48 43.33 43.75 13,323,751 +0.67(+1.56%)
Mar 04, 2013 41.96 43.16 41.95 43.08 11,642,974 +1.01(+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.