Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.59 50.63 49.66 49.66 6,546,710 -1.22(-2.40%)
May 30, 2013 50.31 51.33 50.16 50.88 6,567,889 +0.68(+1.35%)
May 29, 2013 49.98 50.55 49.77 50.20 4,807,709 -0.17(-0.34%)
May 28, 2013 50.53 50.97 50.32 50.38 6,444,250 +0.55(+1.11%)
May 24, 2013 49.56 49.89 49.31 49.82 4,788,845 -0.09(-0.18%)
May 23, 2013 49.70 50.25 49.31 49.91 4,342,184 -0.24(-0.49%)
May 22, 2013 50.64 51.86 49.90 50.16 7,178,005 -0.46(-0.92%)
May 21, 2013 50.42 50.86 50.20 50.62 4,097,331 +0.24(+0.49%)
May 20, 2013 49.49 50.58 49.49 50.38 4,439,830 +0.80(+1.61%)
May 17, 2013 48.50 49.67 48.39 49.58 5,040,785 +1.37(+2.84%)
May 16, 2013 48.83 48.90 48.06 48.21 4,388,546 -0.78(-1.60%)
May 15, 2013 48.57 49.13 48.35 48.99 3,934,910 +1.06(+2.21%)
May 13, 2013 48.39 48.51 47.68 47.93 2,921,000 -0.57(-1.18%)
May 10, 2013 48.32 48.50 47.95 48.50 3,341,557 +0.29(+0.61%)
May 09, 2013 48.65 48.65 47.95 48.21 3,149,608 -0.32(-0.65%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,342 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.91 3,990,757 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,205,874 +0.43(+0.91%)
May 03, 2013 47.60 47.79 47.36 47.45 5,057,899 +0.28(+0.58%)
May 02, 2013 46.49 47.29 46.26 47.18 4,386,252 +0.67(+1.45%)
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.