Capital One Financial (NY: COF )

162.69 USD +0.35 (+0.22%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.07 62.12 60.93 60.93 5,335,561 -1.50(-2.40%)
May 30, 2013 61.73 62.98 61.54 62.43 5,352,822 +0.83(+1.35%)
May 29, 2013 61.32 62.02 61.07 61.60 3,918,277 -0.21(-0.34%)
May 28, 2013 62.00 62.53 61.74 61.81 5,252,056 +0.68(+1.11%)
May 24, 2013 60.81 61.22 60.50 61.13 3,902,903 -0.11(-0.18%)
May 23, 2013 60.98 61.66 60.50 61.24 3,538,875 -0.30(-0.49%)
May 22, 2013 62.13 63.63 61.23 61.54 5,850,066 -0.57(-0.92%)
May 21, 2013 61.86 62.41 61.59 62.11 3,339,320 +0.30(+0.49%)
May 20, 2013 60.72 62.06 60.72 61.81 3,618,456 +0.98(+1.61%)
May 17, 2013 59.51 60.95 59.38 60.83 4,108,234 +1.68(+2.84%)
May 16, 2013 59.92 60.00 58.97 59.15 3,576,660 -0.96(-1.60%)
May 15, 2013 59.59 60.28 59.33 60.11 3,206,947 +1.30(+2.21%)
May 13, 2013 59.38 59.52 58.50 58.81 2,380,612 -0.70(-1.18%)
May 10, 2013 59.29 59.51 58.84 59.51 2,723,365 +0.36(+0.61%)
May 09, 2013 59.69 59.69 58.84 59.15 2,566,927 -0.69(-1.15%)
May 08, 2013 58.84 59.85 58.47 59.84 3,882,928 +0.76(+1.29%)
May 07, 2013 59.10 59.40 58.89 59.08 3,236,156 +0.03(+0.05%)
May 06, 2013 58.47 59.27 58.26 59.05 3,410,597 +0.53(+0.91%)
May 03, 2013 58.70 58.93 58.40 58.52 4,101,515 +0.34(+0.58%)
May 02, 2013 57.33 58.32 57.05 58.18 3,556,868 +0.83(+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.