Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed 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 44.40 44.60 44.32 44.56 3,265,109 +0.11(+0.24%)
Mar 27, 2013 44.32 44.77 44.25 44.45 3,121,406 -0.19(-0.44%)
Mar 26, 2013 44.52 45.02 44.47 44.65 6,002,789 +0.38(+0.86%)
Mar 25, 2013 44.11 44.37 43.71 44.27 5,598,666 +0.40(+0.91%)
Mar 22, 2013 43.54 43.92 43.45 43.87 2,998,800 +0.32(+0.73%)
Mar 21, 2013 43.37 43.85 43.37 43.55 4,061,141 -0.16(-0.37%)
Mar 20, 2013 43.77 43.87 43.42 43.72 6,096,693 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.12 43.50 7,501,347 -0.83(-1.87%)
Mar 18, 2013 44.22 44.58 43.99 44.32 3,972,015 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.09 44.75 10,680,761 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.97 44.20 4,606,573 -0.10(-0.22%)
Mar 13, 2013 44.29 44.70 44.22 44.30 3,842,134 +0.02(+0.06%)
Mar 12, 2013 44.60 44.79 44.14 44.28 6,563,628 -0.31(-0.69%)
Mar 11, 2013 44.00 44.62 43.66 44.58 4,912,909 +0.63(+1.44%)
Mar 08, 2013 44.44 44.47 43.46 43.95 5,161,723 -0.18(-0.40%)
Mar 07, 2013 44.08 44.37 43.81 44.13 5,994,801 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.75 44.04 7,744,222 +0.29(+0.67%)
Mar 05, 2013 43.47 44.48 43.33 43.75 13,323,751 +0.67(+1.56%)
Mar 04, 2013 41.96 43.16 41.95 43.08 11,642,974 +1.01(+2.41%)
Mar 01, 2013 40.72 42.13 40.72 42.06 14,032,382 +0.68(+1.65%)
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%)
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.