Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.76 56.83 56.01 56.01 5,592,629 -0.92(-1.62%)
Oct 30, 2013 57.77 57.91 56.84 56.94 3,925,176 -0.92(-1.59%)
Oct 29, 2013 57.81 58.22 57.78 57.86 3,259,970 +0.13(+0.23%)
Oct 28, 2013 57.40 58.02 57.11 57.73 2,827,910 +0.32(+0.55%)
Oct 25, 2013 57.58 57.76 57.16 57.41 4,060,298 -0.22(-0.38%)
Oct 24, 2013 57.77 57.79 57.20 57.63 3,793,583 +0.09(+0.16%)
Oct 23, 2013 57.80 57.80 57.22 57.54 4,038,312 -0.38(-0.65%)
Oct 22, 2013 58.28 58.42 57.52 57.91 5,844,648 -0.22(-0.38%)
Oct 21, 2013 58.57 58.69 58.04 58.13 4,417,468 -0.27(-0.46%)
Oct 18, 2013 59.38 59.54 57.87 58.40 7,652,618 -0.45(-0.76%)
Oct 17, 2013 58.81 59.17 58.43 58.85 5,591,933 -0.08(-0.14%)
Oct 16, 2013 58.64 59.26 58.59 58.93 4,812,196 +0.54(+0.92%)
Oct 15, 2013 58.67 58.87 58.15 58.40 5,397,920 -0.42(-0.71%)
Oct 14, 2013 58.42 59.02 57.98 58.81 4,504,613 +0.16(+0.26%)
Oct 11, 2013 57.71 58.68 57.60 58.66 2,813,486 +0.94(+1.63%)
Oct 10, 2013 56.36 57.84 56.35 57.72 3,871,866 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.55 3,219,753 +0.22(+0.40%)
Oct 08, 2013 56.18 56.39 55.14 55.33 4,371,333 -0.86(-1.52%)
Oct 07, 2013 56.80 56.81 56.13 56.18 3,162,343 -1.17(-2.05%)
Oct 04, 2013 56.18 57.50 56.06 57.36 3,734,731 +1.26(+2.24%)
Oct 03, 2013 56.41 56.85 55.78 56.10 2,806,230 -0.63(-1.11%)
Oct 02, 2013 56.64 56.73 56.18 56.73 3,031,266 -0.20(-0.34%)
Oct 01, 2013 56.32 57.10 56.24 56.93 3,394,264 +0.86(+1.53%)
Sep 30, 2013 55.86 56.32 55.52 56.07 3,601,965 -0.15(-0.26%)
Sep 27, 2013 56.07 56.37 55.96 56.22 2,655,643 -0.16(-0.29%)
Sep 26, 2013 56.34 56.97 56.18 56.38 2,231,594 -0.06(-0.10%)
Sep 25, 2013 56.05 56.82 55.79 56.44 3,882,861 +0.57(+1.02%)
Sep 24, 2013 55.74 56.59 55.34 55.87 3,940,072 +0.03(+0.06%)
Sep 23, 2013 56.08 56.15 55.44 55.83 3,171,142 -0.53(-0.94%)
Sep 20, 2013 56.36 56.74 56.24 56.36 4,057,046 +0.05(+0.09%)
Sep 19, 2013 56.73 56.90 56.16 56.32 2,333,400 -0.20(-0.35%)
Sep 18, 2013 56.25 56.81 56.03 56.51 3,240,808 +0.13(+0.23%)
Sep 17, 2013 55.39 56.48 55.34 56.38 4,054,028 +1.20(+2.17%)
Sep 16, 2013 55.61 56.04 55.04 55.18 3,752,321 +0.13(+0.24%)
Sep 13, 2013 55.43 55.61 54.91 55.05 2,391,081 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.10 55.43 3,568,584 +0.27(+0.49%)
Sep 11, 2013 55.38 55.55 54.92 55.16 2,716,098 -0.19(-0.34%)
Sep 10, 2013 54.65 55.49 54.50 55.34 3,153,063 +1.13(+2.09%)
Sep 09, 2013 53.42 54.23 53.30 54.21 2,271,143 +0.88(+1.65%)
Sep 06, 2013 53.54 53.62 52.48 53.33 2,083,762 -0.16(-0.31%)
Sep 05, 2013 53.02 53.82 52.95 53.49 2,223,551 +0.45(+0.85%)
Sep 04, 2013 52.48 53.18 52.38 53.04 2,182,799 +0.51(+0.98%)
Sep 03, 2013 53.27 53.51 52.20 52.53 2,160,513 -0.12(-0.23%)
Aug 30, 2013 52.58 52.78 52.40 52.65 2,483,952 +0.14(+0.26%)
Aug 29, 2013 52.13 52.89 51.95 52.51 2,016,856 +0.28(+0.53%)
Aug 28, 2013 52.49 52.67 51.92 52.24 3,724,165 -0.22(-0.42%)
Aug 27, 2013 53.34 53.53 52.33 52.46 3,487,498 -1.38(-2.56%)
Aug 26, 2013 54.31 54.50 53.84 53.84 1,655,194 -0.55(-1.00%)
Aug 23, 2013 54.70 54.70 53.91 54.38 1,408,791 -0.01(-0.01%)
Aug 22, 2013 54.31 54.68 53.99 54.39 1,789,376 +0.42(+0.79%)
Aug 21, 2013 54.15 54.50 53.71 53.97 2,265,557 -0.35(-0.65%)
Aug 20, 2013 53.80 54.68 53.57 54.32 2,429,265 +0.55(+1.03%)
Aug 19, 2013 54.55 54.83 53.75 53.76 2,630,896 -1.02(-1.86%)
Aug 16, 2013 54.56 55.21 54.52 54.78 2,946,924 +0.12(+0.22%)
Aug 15, 2013 55.53 55.67 54.50 54.66 3,234,621 -1.10(-1.97%)
Aug 14, 2013 55.83 56.09 55.74 55.76 1,820,359 -0.16(-0.29%)
Aug 13, 2013 55.78 56.18 55.39 55.92 1,698,415 +0.11(+0.20%)
Aug 12, 2013 55.47 55.88 55.26 55.81 2,070,420 +0.15(+0.28%)
Aug 09, 2013 55.80 56.14 55.61 55.65 2,944,761 -0.15(-0.28%)
Aug 08, 2013 55.86 56.13 55.60 55.81 3,332,053 +0.40(+0.72%)
Aug 07, 2013 56.31 56.31 55.36 55.41 4,899,079 -1.11(-1.96%)
Aug 06, 2013 56.64 56.72 56.15 56.52 3,254,770 -0.17(-0.30%)
Aug 05, 2013 56.58 56.80 56.39 56.69 2,449,836 -0.07(-0.13%)
Aug 02, 2013 56.66 56.87 56.57 56.76 3,107,994 -0.09(-0.16%)
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.