Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.69 51.27 50.17 51.02 4,550,115 +0.10(+0.19%)
Jun 27, 2013 50.36 51.17 50.23 50.92 3,264,407 +0.91(+1.82%)
Jun 26, 2013 50.03 50.26 49.67 50.01 3,384,817 +0.37(+0.75%)
Jun 25, 2013 49.15 49.89 49.08 49.64 3,602,516 +0.93(+1.90%)
Jun 24, 2013 49.49 49.55 48.58 48.71 3,874,559 -1.13(-2.27%)
Jun 21, 2013 50.43 50.49 49.31 49.84 5,658,407 -0.21(-0.42%)
Jun 20, 2013 50.13 50.77 49.86 50.05 6,430,238 -0.15(-0.31%)
Jun 19, 2013 50.56 50.68 50.05 50.21 4,483,179 -0.24(-0.47%)
Jun 18, 2013 50.30 50.59 50.19 50.44 4,508,215 +0.08(+0.16%)
Jun 17, 2013 49.89 50.39 49.44 50.36 4,846,621 +0.80(+1.62%)
Jun 14, 2013 50.52 50.53 49.21 49.56 4,311,153 -1.09(-2.15%)
Jun 13, 2013 49.90 50.76 49.68 50.64 2,973,849 +0.79(+1.58%)
Jun 12, 2013 50.25 50.45 49.64 49.86 2,533,852 -0.06(-0.13%)
Jun 11, 2013 50.28 50.50 49.77 49.92 3,230,863 -0.88(-1.73%)
Jun 10, 2013 50.64 51.12 50.51 50.80 2,795,743 +0.17(+0.34%)
Jun 07, 2013 49.80 50.68 49.75 50.63 4,537,366 +1.27(+2.57%)
Jun 06, 2013 48.84 49.38 48.47 49.36 3,619,818 +0.47(+0.96%)
Jun 05, 2013 49.60 49.84 48.65 48.89 4,293,142 -0.87(-1.75%)
Jun 04, 2013 50.26 50.57 49.64 49.76 3,510,747 -0.53(-1.05%)
Jun 03, 2013 49.69 50.36 49.40 50.29 4,057,739 +0.80(+1.61%)
May 31, 2013 50.42 50.46 49.49 49.49 6,568,850 -1.22(-2.40%)
May 30, 2013 50.14 51.16 49.99 50.71 6,590,101 +0.67(+1.35%)
May 29, 2013 49.81 50.38 49.60 50.03 4,823,968 -0.17(-0.34%)
May 28, 2013 50.36 50.79 50.15 50.21 6,466,043 +0.55(+1.11%)
May 24, 2013 49.39 49.73 49.14 49.65 4,805,040 -0.09(-0.18%)
May 23, 2013 49.53 50.08 49.14 49.74 4,356,869 -0.24(-0.49%)
May 22, 2013 50.47 51.68 49.73 49.99 7,202,281 -0.46(-0.92%)
May 21, 2013 50.25 50.69 50.03 50.45 4,111,187 +0.24(+0.49%)
May 20, 2013 49.32 50.41 49.32 50.21 4,454,845 +0.80(+1.61%)
May 17, 2013 48.34 49.51 48.23 49.41 5,057,832 +1.36(+2.84%)
May 16, 2013 48.67 48.74 47.90 48.04 4,403,388 -0.78(-1.60%)
May 15, 2013 48.40 48.96 48.19 48.82 3,948,217 +1.06(+2.21%)
May 13, 2013 48.23 48.35 47.52 47.77 2,930,879 -0.57(-1.18%)
May 10, 2013 48.16 48.34 47.79 48.34 3,352,857 +0.29(+0.61%)
May 09, 2013 48.48 48.48 47.79 48.04 3,160,260 -0.32(-0.66%)
May 08, 2013 47.55 48.37 47.25 48.36 4,804,536 +0.61(+1.29%)
May 07, 2013 47.76 48.00 47.59 47.75 4,004,254 +0.02(+0.05%)
May 06, 2013 47.25 47.90 47.08 47.72 4,220,098 +0.43(+0.91%)
May 03, 2013 47.44 47.63 47.20 47.29 5,075,005 +0.27(+0.58%)
May 02, 2013 46.33 47.13 46.11 47.02 4,401,086 +0.67(+1.45%)
May 01, 2013 46.70 46.75 46.20 46.35 3,405,491 -0.35(-0.74%)
Apr 30, 2013 46.46 46.82 46.33 46.70 3,983,774 +0.22(+0.47%)
Apr 29, 2013 46.31 46.53 46.23 46.48 5,765,062 +0.29(+0.63%)
Apr 26, 2013 46.20 46.24 46.07 46.19 4,239,052 +0.10(+0.21%)
Apr 25, 2013 46.11 46.51 45.89 46.09 5,325,568 -0.02(-0.05%)
Apr 24, 2013 45.46 46.16 45.41 46.11 6,913,307 +0.58(+1.28%)
Apr 23, 2013 45.28 45.73 44.85 45.53 6,229,855 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,689,768 -0.65(-1.44%)
Apr 19, 2013 44.43 45.65 43.97 45.40 16,541,776 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.30 42.66 6,788,775 +0.02(+0.06%)
Apr 17, 2013 42.70 42.93 42.38 42.64 6,658,151 -0.46(-1.07%)
Apr 16, 2013 43.28 43.41 42.63 43.10 5,902,535 +0.19(+0.43%)
Apr 15, 2013 43.93 43.96 42.88 42.91 6,972,090 -1.26(-2.85%)
Apr 12, 2013 44.12 44.29 43.57 44.18 4,981,841 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.28 44.30 5,520,187 -0.76(-1.69%)
Apr 10, 2013 45.23 45.66 45.05 45.06 4,519,259 -0.04(-0.09%)
Apr 09, 2013 44.85 45.39 44.77 45.10 5,556,800 +0.32(+0.72%)
Apr 08, 2013 44.11 44.83 43.90 44.78 3,405,791 +0.57(+1.28%)
Apr 05, 2013 43.93 44.32 43.50 44.22 4,553,635 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.71 44.51 5,999,521 +0.74(+1.68%)
Apr 03, 2013 44.15 44.22 43.59 43.77 5,114,706 -0.38(-0.86%)
Apr 02, 2013 43.52 44.19 43.52 44.15 5,025,430 +0.77(+1.77%)
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.