Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.69 51.27 50.17 51.02 4,550,115 +0.10(+0.19%)
Jun 27, 2013 50.36 51.17 50.23 50.92 3,264,407 +0.91(+1.82%)
Jun 26, 2013 50.03 50.26 49.67 50.01 3,384,817 +0.37(+0.75%)
Jun 25, 2013 49.15 49.89 49.08 49.64 3,602,516 +0.93(+1.90%)
Jun 24, 2013 49.49 49.55 48.58 48.71 3,874,559 -1.13(-2.27%)
Jun 21, 2013 50.43 50.49 49.31 49.84 5,658,407 -0.21(-0.42%)
Jun 20, 2013 50.13 50.77 49.86 50.05 6,430,238 -0.15(-0.31%)
Jun 19, 2013 50.56 50.68 50.05 50.21 4,483,179 -0.24(-0.47%)
Jun 18, 2013 50.30 50.59 50.19 50.44 4,508,215 +0.08(+0.16%)
Jun 17, 2013 49.89 50.39 49.44 50.36 4,846,621 +0.80(+1.62%)
Jun 14, 2013 50.52 50.53 49.21 49.56 4,311,153 -1.09(-2.15%)
Jun 13, 2013 49.90 50.76 49.68 50.64 2,973,849 +0.79(+1.58%)
Jun 12, 2013 50.25 50.45 49.64 49.86 2,533,852 -0.06(-0.13%)
Jun 11, 2013 50.28 50.50 49.77 49.92 3,230,863 -0.88(-1.73%)
Jun 10, 2013 50.64 51.12 50.51 50.80 2,795,743 +0.17(+0.34%)
Jun 07, 2013 49.80 50.68 49.75 50.63 4,537,366 +1.27(+2.57%)
Jun 06, 2013 48.84 49.38 48.47 49.36 3,619,818 +0.47(+0.96%)
Jun 05, 2013 49.60 49.84 48.65 48.89 4,293,142 -0.87(-1.75%)
Jun 04, 2013 50.26 50.57 49.64 49.76 3,510,747 -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.