Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 47.85 48.21 47.71 48.09 3,868,508 +0.22(+0.47%)
Apr 29, 2013 47.69 47.91 47.61 47.86 5,598,256 +0.30(+0.63%)
Apr 26, 2013 47.58 47.61 47.44 47.56 4,116,399 +0.10(+0.21%)
Apr 25, 2013 47.48 47.90 47.26 47.46 5,171,479 -0.02(-0.05%)
Apr 24, 2013 46.81 47.53 46.76 47.49 6,713,278 +0.60(+1.28%)
Apr 23, 2013 46.63 47.09 46.18 46.89 6,049,601 +0.82(+1.77%)
Apr 22, 2013 46.85 46.89 45.88 46.07 5,525,141 -0.67(-1.44%)
Apr 19, 2013 45.75 47.01 45.27 46.75 16,063,158 +2.81(+6.40%)
Apr 18, 2013 43.98 44.33 43.56 43.94 6,592,349 +0.03(+0.06%)
Apr 17, 2013 43.97 44.21 43.65 43.91 6,465,504 -0.47(-1.07%)
Apr 16, 2013 44.57 44.70 43.90 44.38 5,731,752 +0.19(+0.43%)
Apr 15, 2013 45.24 45.27 44.16 44.19 6,770,360 -1.30(-2.85%)
Apr 12, 2013 45.43 45.61 44.87 45.49 4,837,697 -0.13(-0.29%)
Apr 11, 2013 46.42 46.46 45.60 45.62 5,360,466 -0.78(-1.69%)
Apr 10, 2013 46.57 47.02 46.39 46.41 4,388,500 -0.04(-0.09%)
Apr 09, 2013 46.19 46.74 46.11 46.45 5,396,020 +0.33(+0.72%)
Apr 08, 2013 45.42 46.17 45.21 46.12 3,307,249 +0.58(+1.28%)
Apr 05, 2013 45.24 45.64 44.79 45.53 4,421,881 -0.30(-0.65%)
Apr 04, 2013 45.07 45.88 45.01 45.83 5,825,931 +0.76(+1.68%)
Apr 03, 2013 45.47 45.53 44.89 45.08 4,966,718 -0.39(-0.86%)
Apr 02, 2013 44.82 45.51 44.82 45.47 4,880,025 +0.79(+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.