Capital One Financial (NY: COF )

169.92 USD +3.75 (+2.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.41 56.75 56.18 56.32 4,628,812 -0.24(-0.42%)
Jan 30, 2013 55.46 56.72 55.45 56.56 5,605,374 +0.94(+1.69%)
Jan 29, 2013 55.67 56.01 55.13 55.62 6,770,073 -0.38(-0.68%)
Jan 28, 2013 56.58 56.59 55.90 56.00 5,616,386 -0.32(-0.57%)
Jan 25, 2013 56.98 57.33 56.02 56.32 6,656,295 -0.54(-0.95%)
Jan 24, 2013 56.24 56.93 56.20 56.86 5,488,990 +0.62(+1.10%)
Jan 23, 2013 56.32 56.76 56.08 56.24 4,814,894 +0.08(+0.14%)
Jan 22, 2013 56.86 56.90 56.08 56.16 8,784,712 -0.83(-1.46%)
Jan 18, 2013 56.59 57.50 56.21 56.99 27,137,096 -4.60(-7.47%)
Jan 17, 2013 61.88 62.14 61.24 61.59 6,001,325 -0.16(-0.26%)
Jan 16, 2013 61.41 61.78 61.06 61.75 4,058,284 +0.05(+0.08%)
Jan 15, 2013 61.09 61.85 61.09 61.70 2,781,198 +0.42(+0.69%)
Jan 14, 2013 62.78 62.90 60.88 61.28 4,904,615 -0.71(-1.15%)
Jan 11, 2013 62.49 62.79 61.84 61.99 3,377,352 -0.88(-1.40%)
Jan 10, 2013 62.73 62.87 62.13 62.87 4,569,317 +0.56(+0.90%)
Jan 09, 2013 62.37 62.67 62.18 62.31 2,895,060 +0.15(+0.24%)
Jan 08, 2013 62.49 62.61 61.58 62.16 3,826,637 -0.72(-1.15%)
Jan 07, 2013 61.80 62.92 61.60 62.88 6,413,474 +0.92(+1.48%)
Jan 04, 2013 60.78 61.96 60.63 61.96 4,273,699 +1.41(+2.33%)
Jan 03, 2013 60.89 61.32 60.36 60.55 5,730,130 -0.68(-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.