Skip to main content

Capital One Financial (NY: COF )

93.51 -0.52 (-0.55%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 7, 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%)
Sep 03, 2013 55.14 55.38 54.02 54.37 2,087,400 -0.13(-0.23%)
Aug 30, 2013 54.42 54.62 54.24 54.50 2,399,894 +0.14(+0.26%)
Aug 29, 2013 53.96 54.74 53.77 54.35 1,948,605 +0.29(+0.53%)
Aug 28, 2013 54.33 54.51 53.74 54.07 3,598,138 -0.23(-0.42%)
Aug 27, 2013 55.21 55.41 54.16 54.29 3,369,480 -1.43(-2.56%)
Aug 26, 2013 56.21 56.41 55.72 55.72 1,599,182 -0.57(-1.00%)
Aug 23, 2013 56.62 56.62 55.80 56.29 1,361,118 -0.01(-0.02%)
Aug 22, 2013 56.21 56.59 55.88 56.30 1,728,823 +0.44(+0.79%)
Aug 21, 2013 56.04 56.41 55.59 55.86 2,188,890 -0.36(-0.65%)
Aug 20, 2013 55.69 56.60 55.44 56.22 2,347,058 +0.57(+1.03%)
Aug 19, 2013 56.46 56.75 55.63 55.65 2,541,865 -1.06(-1.86%)
Aug 16, 2013 56.47 57.15 56.43 56.70 2,847,199 +0.13(+0.22%)
Aug 15, 2013 57.48 57.62 56.41 56.57 3,125,161 -1.14(-1.97%)
Aug 14, 2013 57.79 58.05 57.70 57.71 1,758,758 -0.17(-0.29%)
Aug 13, 2013 57.73 58.15 57.33 57.88 1,640,940 +0.12(+0.20%)
Aug 12, 2013 57.41 57.83 57.19 57.76 2,000,357 +0.16(+0.28%)
Aug 09, 2013 57.76 58.11 57.55 57.60 2,845,110 -0.16(-0.28%)
Aug 08, 2013 57.82 58.09 57.55 57.76 3,219,295 +0.41(+0.72%)
Aug 07, 2013 58.28 58.28 57.30 57.35 4,733,293 -1.15(-1.96%)
Aug 06, 2013 58.63 58.70 58.12 58.50 3,144,628 -0.18(-0.30%)
Aug 05, 2013 58.57 58.79 58.36 58.68 2,366,933 -0.08(-0.13%)
Aug 02, 2013 58.64 58.86 58.55 58.75 3,002,819 -0.09(-0.16%)
Aug 01, 2013 58.66 58.92 58.15 58.85 3,754,398 +0.83(+1.43%)
Jul 31, 2013 58.11 58.43 57.58 58.02 6,290,633 -0.13(-0.22%)
Jul 30, 2013 57.98 58.19 57.38 58.14 3,955,672 +0.61(+1.05%)
Jul 29, 2013 57.51 57.61 57.31 57.54 2,310,437 -0.26(-0.45%)
Jul 26, 2013 57.58 57.81 57.04 57.80 3,032,795 +0.03(+0.06%)
Jul 25, 2013 57.21 57.80 56.53 57.77 4,419,882 +0.00(+0.00%)
Jul 24, 2013 58.12 58.41 57.72 57.77 2,606,478 -0.24(-0.42%)
Jul 23, 2013 58.20 58.30 57.82 58.01 2,876,141 -0.15(-0.26%)
Jul 22, 2013 58.20 58.34 57.83 58.16 3,804,786 +0.04(+0.07%)
Jul 19, 2013 58.05 58.84 57.35 58.12 6,276,221 +1.76(+3.12%)
Jul 18, 2013 56.24 56.76 55.83 56.36 4,570,540 +0.21(+0.37%)
Jul 17, 2013 56.13 56.37 55.45 56.15 3,203,144 +0.10(+0.18%)
Jul 16, 2013 56.12 56.39 55.43 56.05 2,348,122 -0.14(-0.25%)
Jul 15, 2013 56.85 56.91 55.62 56.19 2,411,955 +0.03(+0.06%)
Jul 12, 2013 55.47 56.29 55.33 56.16 2,608,603 +0.84(+1.52%)
Jul 11, 2013 55.24 55.42 54.72 55.32 3,332,239 +0.76(+1.39%)
Jul 10, 2013 55.08 55.08 54.30 54.56 3,735,259 -0.52(-0.95%)
Jul 09, 2013 55.42 55.60 54.95 55.08 3,438,802 -0.01(-0.02%)
Jul 08, 2013 55.54 55.76 54.87 55.09 3,915,869 -0.10(-0.18%)
Jul 05, 2013 54.24 55.19 54.04 55.19 2,915,944 +1.46(+2.72%)
Jul 03, 2013 53.65 53.91 53.23 53.73 1,798,218 -0.27(-0.50%)
Jul 02, 2013 53.50 54.40 53.45 54.00 5,901,063 +0.55(+1.02%)
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.