Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.39 44.59 44.31 44.55 3,265,527 +0.11(+0.24%)
Mar 27, 2013 44.31 44.76 44.25 44.45 3,121,805 -0.19(-0.44%)
Mar 26, 2013 44.51 45.02 44.47 44.64 6,003,557 +0.38(+0.86%)
Mar 25, 2013 44.11 44.36 43.70 44.26 5,599,382 +0.40(+0.91%)
Mar 22, 2013 43.53 43.91 43.44 43.86 2,999,183 +0.32(+0.73%)
Mar 21, 2013 43.36 43.84 43.36 43.55 4,061,660 -0.16(-0.37%)
Mar 20, 2013 43.76 43.86 43.41 43.71 6,097,473 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.11 43.49 7,502,307 -0.83(-1.87%)
Mar 18, 2013 44.21 44.58 43.99 44.32 3,972,523 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.08 44.75 10,682,127 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.96 44.20 4,607,162 -0.10(-0.22%)
Mar 13, 2013 44.28 44.69 44.21 44.29 3,842,626 +0.02(+0.05%)
Mar 12, 2013 44.59 44.78 44.14 44.27 6,564,468 -0.31(-0.69%)
Mar 11, 2013 43.99 44.61 43.65 44.58 4,913,538 +0.63(+1.44%)
Mar 08, 2013 44.43 44.46 43.45 43.95 5,162,383 -0.18(-0.40%)
Mar 07, 2013 44.08 44.36 43.81 44.12 5,995,568 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.74 44.03 7,745,212 +0.29(+0.67%)
Mar 05, 2013 43.47 44.47 43.32 43.74 13,325,455 +0.67(+1.56%)
Mar 04, 2013 41.95 43.16 41.94 43.07 11,644,464 +1.01(+2.41%)
Mar 01, 2013 40.71 42.12 40.71 42.06 14,034,177 +0.68(+1.65%)
Feb 28, 2013 41.15 41.86 41.14 41.38 7,984,746 -0.45(-1.09%)
Feb 27, 2013 41.63 41.94 41.29 41.83 8,117,631 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.10 41.73 7,591,580 +0.54(+1.32%)
Feb 25, 2013 42.53 42.62 41.19 41.19 7,865,032 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,025,572 +0.06(+0.13%)
Feb 21, 2013 42.28 42.50 42.02 42.33 7,772,345 -0.05(-0.11%)
Feb 20, 2013 42.36 42.96 42.08 42.38 14,930,567 -0.69(-1.60%)
Feb 19, 2013 43.78 43.78 42.96 43.07 12,243,368 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.52 43.81 12,065,183 -1.26(-2.81%)
Feb 14, 2013 44.56 45.10 44.38 45.07 8,176,232 +0.42(+0.94%)
Feb 13, 2013 45.24 45.49 44.63 44.65 9,110,311 -0.58(-1.27%)
Feb 12, 2013 45.75 45.83 44.86 45.23 10,432,897 -0.62(-1.36%)
Feb 11, 2013 46.23 46.28 45.67 45.85 4,767,955 -0.58(-1.26%)
Feb 08, 2013 46.52 46.67 46.13 46.44 4,604,158 +0.06(+0.14%)
Feb 07, 2013 46.82 46.90 46.05 46.37 6,203,578 -0.19(-0.40%)
Feb 06, 2013 46.01 46.91 45.94 46.56 5,762,352 +0.88(+1.92%)
Feb 04, 2013 45.45 45.91 45.38 45.68 4,958,331 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.62 45.77 7,813,916 +0.15(+0.32%)
Jan 31, 2013 45.70 45.97 45.51 45.62 5,713,852 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.92 45.82 6,919,330 +0.76(+1.69%)
Jan 29, 2013 45.10 45.37 44.66 45.06 8,357,046 -0.31(-0.68%)
Jan 28, 2013 45.84 45.84 45.28 45.37 6,932,923 -0.26(-0.57%)
Jan 25, 2013 46.16 46.44 45.38 45.62 8,216,597 -0.44(-0.95%)
Jan 24, 2013 45.56 46.12 45.53 46.06 6,775,664 +0.50(+1.10%)
Jan 23, 2013 45.62 45.98 45.43 45.56 5,943,553 +0.06(+0.14%)
Jan 22, 2013 46.06 46.09 45.43 45.50 10,843,937 -0.67(-1.46%)
Jan 18, 2013 45.84 46.58 45.54 46.17 33,498,304 -3.73(-7.47%)
Jan 17, 2013 50.13 50.34 49.61 49.89 7,408,095 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.46 50.02 5,009,586 +0.04(+0.08%)
Jan 15, 2013 49.49 50.10 49.49 49.98 3,433,138 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.32 49.64 6,054,306 -0.58(-1.15%)
Jan 11, 2013 50.62 50.87 50.10 50.22 4,169,037 -0.71(-1.40%)
Jan 10, 2013 50.82 50.93 50.33 50.93 5,640,410 +0.45(+0.90%)
Jan 09, 2013 50.53 50.77 50.37 50.48 3,573,691 +0.12(+0.24%)
Jan 08, 2013 50.62 50.72 49.89 50.36 4,723,639 -0.58(-1.15%)
Jan 07, 2013 50.06 50.97 49.90 50.94 7,916,856 +0.75(+1.48%)
Jan 04, 2013 49.24 50.19 49.12 50.19 5,275,497 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.05 7,073,330 -0.55(-1.11%)
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.