Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.82 58.30 57.47 58.03 3,480,074 -0.15(-0.26%)
Sep 27, 2013 58.03 58.35 57.92 58.19 2,565,775 -0.17(-0.29%)
Sep 26, 2013 58.31 58.96 58.15 58.36 2,156,076 -0.06(-0.10%)
Sep 25, 2013 58.02 58.81 57.75 58.41 3,751,464 +0.59(+1.02%)
Sep 24, 2013 57.70 58.57 57.28 57.82 3,806,739 +0.03(+0.06%)
Sep 23, 2013 58.04 58.12 57.38 57.79 3,063,829 -0.55(-0.94%)
Sep 20, 2013 58.33 58.73 58.21 58.34 3,919,754 +0.05(+0.09%)
Sep 19, 2013 58.72 58.90 58.13 58.29 2,254,437 -0.20(-0.35%)
Sep 18, 2013 58.22 58.80 57.99 58.49 3,131,138 +0.14(+0.23%)
Sep 17, 2013 57.33 58.46 57.27 58.36 3,916,838 +1.24(+2.17%)
Sep 16, 2013 57.55 58.00 56.97 57.11 3,625,341 +0.14(+0.24%)
Sep 13, 2013 57.38 57.56 56.84 56.98 2,310,166 -0.39(-0.68%)
Sep 12, 2013 57.05 57.57 57.03 57.37 3,447,822 +0.28(+0.49%)
Sep 11, 2013 57.32 57.49 56.84 57.09 2,624,184 -0.19(-0.34%)
Sep 10, 2013 56.57 57.43 56.41 57.28 3,046,362 +1.17(+2.09%)
Sep 09, 2013 55.29 56.13 55.16 56.11 2,194,287 +0.91(+1.65%)
Sep 06, 2013 55.42 55.49 54.32 55.20 2,013,247 -0.17(-0.31%)
Sep 05, 2013 54.88 55.70 54.81 55.37 2,148,306 +0.46(+0.85%)
Sep 04, 2013 54.32 55.05 54.21 54.90 2,108,933 +0.53(+0.98%)
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.