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 (%)
Apr 30, 2013 46.46 46.82 46.33 46.70 3,983,774 +0.22(+0.47%)
Apr 29, 2013 46.31 46.53 46.23 46.48 5,765,062 +0.29(+0.63%)
Apr 26, 2013 46.20 46.24 46.07 46.19 4,239,052 +0.10(+0.21%)
Apr 25, 2013 46.11 46.51 45.89 46.09 5,325,568 -0.02(-0.05%)
Apr 24, 2013 45.46 46.16 45.41 46.11 6,913,307 +0.58(+1.28%)
Apr 23, 2013 45.28 45.73 44.85 45.53 6,229,855 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,689,768 -0.65(-1.44%)
Apr 19, 2013 44.43 45.65 43.97 45.40 16,541,776 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.30 42.66 6,788,775 +0.02(+0.06%)
Apr 17, 2013 42.70 42.93 42.38 42.64 6,658,151 -0.46(-1.07%)
Apr 16, 2013 43.28 43.41 42.63 43.10 5,902,535 +0.19(+0.43%)
Apr 15, 2013 43.93 43.96 42.88 42.91 6,972,090 -1.26(-2.85%)
Apr 12, 2013 44.12 44.29 43.57 44.18 4,981,841 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.28 44.30 5,520,187 -0.76(-1.69%)
Apr 10, 2013 45.23 45.66 45.05 45.06 4,519,259 -0.04(-0.09%)
Apr 09, 2013 44.85 45.39 44.77 45.10 5,556,800 +0.32(+0.72%)
Apr 08, 2013 44.11 44.83 43.90 44.78 3,405,791 +0.57(+1.28%)
Apr 05, 2013 43.93 44.32 43.50 44.22 4,553,635 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.71 44.51 5,999,521 +0.74(+1.68%)
Apr 03, 2013 44.15 44.22 43.59 43.77 5,114,706 -0.38(-0.86%)
Apr 02, 2013 43.52 44.19 43.52 44.15 5,025,430 +0.77(+1.77%)
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.