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 (%)
Feb 28, 2013 41.15 41.87 41.15 41.38 7,983,724 -0.45(-1.09%)
Feb 27, 2013 41.63 41.95 41.29 41.84 8,116,593 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.11 41.74 7,590,609 +0.54(+1.32%)
Feb 25, 2013 42.53 42.63 41.19 41.19 7,864,026 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,024,673 +0.06(+0.13%)
Feb 21, 2013 42.28 42.51 42.03 42.34 7,771,351 -0.05(-0.11%)
Feb 20, 2013 42.37 42.97 42.09 42.39 14,928,657 -0.69(-1.60%)
Feb 19, 2013 43.78 43.79 42.96 43.08 12,241,802 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.53 43.81 12,063,640 -1.27(-2.81%)
Feb 14, 2013 44.57 45.10 44.39 45.08 8,175,187 +0.42(+0.94%)
Feb 13, 2013 45.25 45.49 44.64 44.66 9,109,145 -0.58(-1.27%)
Feb 12, 2013 45.75 45.84 44.87 45.23 10,431,563 -0.62(-1.36%)
Feb 11, 2013 46.24 46.29 45.68 45.86 4,767,345 -0.58(-1.26%)
Feb 08, 2013 46.53 46.68 46.13 46.44 4,603,569 +0.06(+0.14%)
Feb 07, 2013 46.83 46.90 46.05 46.38 6,202,784 -0.19(-0.40%)
Feb 06, 2013 46.01 46.92 45.95 46.56 5,761,614 +0.88(+1.92%)
Feb 04, 2013 45.46 45.92 45.38 45.69 4,957,697 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.63 45.78 7,812,917 +0.15(+0.32%)
Jan 31, 2013 45.70 45.98 45.52 45.63 5,713,121 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.93 45.83 6,918,444 +0.76(+1.69%)
Jan 29, 2013 45.10 45.38 44.67 45.06 8,355,977 -0.31(-0.68%)
Jan 28, 2013 45.84 45.85 45.29 45.37 6,932,036 -0.26(-0.57%)
Jan 25, 2013 46.17 46.45 45.39 45.63 8,215,546 -0.44(-0.95%)
Jan 24, 2013 45.57 46.13 45.53 46.07 6,774,797 +0.50(+1.10%)
Jan 23, 2013 45.63 45.99 45.44 45.57 5,942,793 +0.06(+0.14%)
Jan 22, 2013 46.07 46.10 45.44 45.50 10,842,549 -0.67(-1.46%)
Jan 18, 2013 45.85 46.59 45.54 46.17 33,494,018 -3.73(-7.47%)
Jan 17, 2013 50.14 50.35 49.62 49.90 7,407,148 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.47 50.03 5,008,945 +0.04(+0.08%)
Jan 15, 2013 49.50 50.11 49.50 49.99 3,432,699 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.33 49.65 6,053,531 -0.58(-1.15%)
Jan 11, 2013 50.63 50.87 50.10 50.22 4,168,503 -0.71(-1.40%)
Jan 10, 2013 50.82 50.94 50.34 50.94 5,639,689 +0.45(+0.90%)
Jan 09, 2013 50.53 50.78 50.38 50.48 3,573,234 +0.12(+0.24%)
Jan 08, 2013 50.63 50.73 49.89 50.36 4,723,035 -0.58(-1.14%)
Jan 07, 2013 50.07 50.98 49.91 50.95 7,915,844 +0.75(+1.48%)
Jan 04, 2013 49.24 50.20 49.12 50.20 5,274,822 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.06 7,072,425 -0.55(-1.11%)
Jan 02, 2013 48.72 49.63 46.86 49.61 8,221,824 +2.75(+5.86%)
Dec 31, 2012 46.00 46.94 45.75 46.86 2,618,072 +0.60(+1.30%)
Dec 28, 2012 46.13 46.51 45.96 46.26 2,558,978 -0.20(-0.44%)
Dec 27, 2012 46.90 46.97 45.73 46.47 2,919,388 -0.36(-0.76%)
Dec 26, 2012 47.49 47.62 46.70 46.82 2,066,676 -0.62(-1.30%)
Dec 24, 2012 47.69 47.69 47.31 47.44 713,475 -0.28(-0.58%)
Dec 21, 2012 47.63 48.11 47.24 47.71 5,388,043 -0.21(-0.44%)
Dec 20, 2012 47.54 47.94 47.23 47.92 8,216,792 +0.35(+0.73%)
Dec 19, 2012 48.49 48.53 47.57 47.58 4,337,004 -0.92(-1.90%)
Dec 18, 2012 47.19 48.56 47.19 48.50 6,418,546 +1.50(+3.19%)
Dec 17, 2012 46.25 47.21 46.22 47.00 4,566,650 +0.96(+2.08%)
Dec 14, 2012 46.85 46.94 45.91 46.04 4,151,412 -0.95(-2.02%)
Dec 13, 2012 47.32 47.42 46.77 46.99 3,810,950 -0.34(-0.72%)
Dec 12, 2012 47.31 47.73 46.85 47.33 4,622,036 +0.13(+0.27%)
Dec 11, 2012 46.72 47.56 46.68 47.20 4,939,659 +0.62(+1.32%)
Dec 10, 2012 46.11 46.83 46.00 46.59 3,618,037 +0.35(+0.75%)
Dec 07, 2012 46.70 46.98 46.04 46.24 3,956,700 -0.16(-0.35%)
Dec 06, 2012 46.94 46.94 45.64 46.40 3,633,260 +0.18(+0.39%)
Dec 05, 2012 46.38 46.82 45.74 46.22 3,853,412 +0.02(+0.05%)
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.