Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.14 47.42 46.95 47.06 5,539,164 -0.20(-0.42%)
Jan 30, 2013 46.35 47.40 46.34 47.26 6,707,788 +0.79(+1.69%)
Jan 29, 2013 46.52 46.80 46.07 46.48 8,101,549 -0.32(-0.68%)
Jan 28, 2013 47.28 47.29 46.71 46.80 6,720,965 -0.27(-0.57%)
Jan 25, 2013 47.62 47.91 46.81 47.06 7,965,394 -0.45(-0.95%)
Jan 24, 2013 47.00 47.57 46.96 47.52 6,568,514 +0.52(+1.10%)
Jan 23, 2013 47.06 47.43 46.86 47.00 5,761,843 +0.07(+0.14%)
Jan 22, 2013 47.52 47.55 46.86 46.93 10,512,409 -0.69(-1.46%)
Jan 18, 2013 47.29 48.05 46.97 47.62 32,474,174 -3.84(-7.47%)
Jan 17, 2013 51.71 51.93 51.18 51.47 7,181,611 -0.13(-0.26%)
Jan 16, 2013 51.32 51.63 51.02 51.60 4,856,430 +0.04(+0.08%)
Jan 15, 2013 51.05 51.69 51.05 51.56 3,328,178 +0.35(+0.69%)
Jan 14, 2013 52.46 52.56 50.87 51.21 5,869,210 -0.59(-1.15%)
Jan 11, 2013 52.22 52.47 51.68 51.80 4,041,579 -0.74(-1.40%)
Jan 10, 2013 52.42 52.54 51.92 52.54 5,467,968 +0.47(+0.90%)
Jan 09, 2013 52.12 52.37 51.96 52.07 3,464,434 +0.13(+0.24%)
Jan 08, 2013 52.22 52.32 51.46 51.94 4,579,225 -0.60(-1.15%)
Jan 07, 2013 51.64 52.58 51.48 52.55 7,674,817 +0.77(+1.48%)
Jan 04, 2013 50.79 51.78 50.67 51.78 5,114,211 +1.18(+2.33%)
Jan 03, 2013 50.88 51.24 50.44 50.60 6,857,080 -0.57(-1.11%)
Jan 02, 2013 50.25 51.18 48.33 51.17 7,971,482 +2.83(+5.86%)
Dec 31, 2012 47.44 48.42 47.19 48.33 2,538,355 +0.62(+1.30%)
Dec 28, 2012 47.57 47.97 47.41 47.72 2,481,061 -0.21(-0.44%)
Dec 27, 2012 48.38 48.44 47.17 47.92 2,830,497 -0.37(-0.76%)
Dec 26, 2012 48.98 49.12 48.17 48.29 2,003,748 -0.64(-1.30%)
Dec 24, 2012 49.19 49.19 48.79 48.93 691,751 -0.28(-0.58%)
Dec 21, 2012 49.13 49.62 48.73 49.21 5,223,985 -0.22(-0.44%)
Dec 20, 2012 49.04 49.45 48.71 49.43 7,966,603 +0.36(+0.73%)
Dec 19, 2012 50.01 50.06 49.06 49.07 4,204,948 -0.95(-1.90%)
Dec 18, 2012 48.67 50.09 48.67 50.02 6,223,111 +1.55(+3.19%)
Dec 17, 2012 47.71 48.69 47.67 48.48 4,427,602 +0.99(+2.08%)
Dec 14, 2012 48.32 48.41 47.36 47.49 4,025,007 -0.98(-2.02%)
Dec 13, 2012 48.80 48.91 48.24 48.47 3,694,913 -0.35(-0.72%)
Dec 12, 2012 48.79 49.23 48.32 48.82 4,481,301 +0.13(+0.27%)
Dec 11, 2012 48.18 49.05 48.14 48.69 4,789,254 +0.64(+1.32%)
Dec 10, 2012 47.56 48.30 47.45 48.05 3,507,873 +0.36(+0.75%)
Dec 07, 2012 48.17 48.45 47.48 47.69 3,836,224 -0.17(-0.35%)
Dec 06, 2012 48.41 48.41 47.07 47.86 3,522,633 +0.18(+0.39%)
Dec 05, 2012 47.83 48.29 47.17 47.67 3,736,082 +0.03(+0.05%)
Dec 04, 2012 47.94 47.97 47.32 47.65 2,861,689 -0.48(-1.01%)
Nov 30, 2012 48.55 48.76 47.99 48.13 3,998,582 -0.55(-1.13%)
Nov 29, 2012 48.86 48.93 48.17 48.69 2,801,629 +0.15(+0.31%)
Nov 28, 2012 47.82 48.58 47.61 48.53 2,899,345 +0.39(+0.82%)
Nov 27, 2012 48.39 48.60 47.80 48.14 4,521,622 -0.89(-1.81%)
Nov 26, 2012 48.86 49.16 48.72 49.03 2,645,111 -0.25(-0.51%)
Nov 23, 2012 49.02 49.28 48.89 49.28 1,056,398 +0.55(+1.13%)
Nov 21, 2012 49.09 49.15 48.46 48.73 1,716,753 -0.14(-0.29%)
Nov 20, 2012 48.51 49.04 48.22 48.87 3,560,669 +0.28(+0.58%)
Nov 19, 2012 47.01 48.58 46.91 48.58 5,529,195 +2.04(+4.38%)
Nov 16, 2012 45.80 46.88 45.80 46.55 6,225,941 +0.78(+1.70%)
Nov 15, 2012 46.54 46.63 45.50 45.77 8,548,195 -1.14(-2.44%)
Nov 14, 2012 48.07 48.14 46.78 46.91 3,829,381 -0.98(-2.04%)
Nov 13, 2012 48.06 48.54 47.66 47.89 3,435,888 -0.43(-0.88%)
Nov 12, 2012 48.86 48.88 48.08 48.32 2,695,217 -0.46(-0.94%)
Nov 09, 2012 48.50 49.35 48.31 48.78 3,571,780 +0.07(+0.14%)
Nov 08, 2012 49.65 50.01 48.09 48.71 7,200,991 -0.94(-1.90%)
Nov 07, 2012 50.45 50.45 49.22 49.65 5,897,068 -1.34(-2.62%)
Nov 06, 2012 50.67 51.31 50.57 50.99 3,455,167 +0.33(+0.64%)
Nov 05, 2012 51.08 51.26 50.35 50.67 3,066,823 -0.60(-1.17%)
Nov 02, 2012 51.35 51.63 51.00 51.27 5,611,704 +0.00(+0.00%)
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.