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 (%)
Aug 30, 2013 52.76 52.96 52.58 52.84 2,475,263 +0.14(+0.26%)
Aug 29, 2013 52.31 53.08 52.13 52.70 2,009,801 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.10 52.42 3,711,137 -0.22(-0.42%)
Aug 27, 2013 53.53 53.72 52.51 52.64 3,475,298 -1.38(-2.56%)
Aug 26, 2013 54.50 54.69 54.02 54.02 1,649,404 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,403,863 -0.01(-0.02%)
Aug 22, 2013 54.50 54.87 54.18 54.58 1,783,116 +0.43(+0.79%)
Aug 21, 2013 54.34 54.70 53.90 54.16 2,257,632 -0.35(-0.65%)
Aug 20, 2013 53.99 54.88 53.75 54.51 2,420,767 +0.56(+1.03%)
Aug 19, 2013 54.74 55.02 53.93 53.95 2,621,692 -1.02(-1.86%)
Aug 16, 2013 54.75 55.41 54.71 54.97 2,936,615 +0.12(+0.22%)
Aug 15, 2013 55.73 55.87 54.70 54.85 3,223,306 -1.10(-1.97%)
Aug 14, 2013 56.03 56.28 55.94 55.96 1,813,991 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.59 56.12 1,692,474 +0.11(+0.20%)
Aug 12, 2013 55.66 56.07 55.45 56.01 2,063,177 +0.16(+0.28%)
Aug 09, 2013 56.00 56.34 55.80 55.85 2,934,460 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.80 56.01 3,320,397 +0.40(+0.72%)
Aug 07, 2013 56.51 56.51 55.56 55.60 4,881,942 -1.11(-1.96%)
Aug 06, 2013 56.84 56.91 56.35 56.72 3,243,384 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.59 56.89 2,441,266 -0.07(-0.13%)
Aug 02, 2013 56.86 57.07 56.77 56.96 3,097,122 -0.09(-0.16%)
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.