| Capital One Financial Corp. | (NY: COF) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2013 | 62.25 | 62.39 | 61.62 | 61.81 | 3,641,471 | -0.29(-0.47%) |
| Jun 18, 2013 | 61.93 | 62.28 | 61.79 | 62.10 | 3,661,806 | +0.10(+0.16%) |
| Jun 17, 2013 | 61.42 | 62.04 | 60.87 | 62.00 | 3,936,677 | +0.99(+1.62%) |
| Jun 14, 2013 | 62.20 | 62.22 | 60.58 | 61.01 | 3,501,742 | -1.34(-2.15%) |
| Jun 13, 2013 | 61.43 | 62.49 | 61.16 | 62.35 | 2,415,515 | +0.97(+1.58%) |
| Jun 12, 2013 | 61.86 | 62.11 | 61.12 | 61.38 | 2,058,126 | -0.08(-0.13%) |
| Jun 11, 2013 | 61.90 | 62.17 | 61.27 | 61.46 | 2,624,275 | -1.08(-1.73%) |
| Jun 10, 2013 | 62.34 | 62.94 | 62.18 | 62.54 | 2,270,848 | +0.21(+0.34%) |
| Jun 07, 2013 | 61.31 | 62.39 | 61.25 | 62.33 | 3,685,484 | +1.56(+2.57%) |
| Jun 06, 2013 | 60.13 | 60.79 | 59.67 | 60.77 | 2,940,204 | +0.58(+0.96%) |
| Jun 05, 2013 | 61.07 | 61.36 | 59.89 | 60.19 | 3,487,113 | -1.07(-1.75%) |
| Jun 04, 2013 | 61.88 | 62.26 | 61.11 | 61.26 | 2,851,611 | -0.65(-1.05%) |
| Jun 03, 2013 | 61.18 | 62.00 | 60.81 | 61.91 | 3,295,906 | +0.98(+1.61%) |
| 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%) |
| May 01, 2013 | 57.78 | 57.85 | 57.16 | 57.35 | 2,752,248 | -0.43(-0.74%) |
| Apr 30, 2013 | 57.49 | 57.93 | 57.33 | 57.78 | 3,219,605 | +0.27(+0.47%) |
| Apr 29, 2013 | 57.30 | 57.57 | 57.20 | 57.51 | 4,659,205 | +0.36(+0.63%) |
| Apr 26, 2013 | 57.17 | 57.21 | 57.01 | 57.15 | 3,425,915 | +0.12(+0.21%) |
| Apr 25, 2013 | 57.05 | 57.55 | 56.78 | 57.03 | 4,304,015 | -0.03(-0.05%) |
| Apr 24, 2013 | 56.25 | 57.11 | 56.19 | 57.06 | 5,587,193 | +0.72(+1.28%) |
| Apr 23, 2013 | 56.03 | 56.58 | 55.49 | 56.34 | 5,034,841 | +0.98(+1.77%) |
| Apr 22, 2013 | 56.29 | 56.34 | 55.13 | 55.36 | 4,598,354 | -0.81(-1.44%) |
| Apr 19, 2013 | 54.97 | 56.49 | 54.40 | 56.17 | 13,368,724 | +3.38(+6.40%) |
| Apr 18, 2013 | 52.85 | 53.27 | 52.34 | 52.79 | 5,486,549 | +0.03(+0.06%) |
| Apr 17, 2013 | 52.83 | 53.12 | 52.45 | 52.76 | 5,380,981 | -0.57(-1.07%) |
| Apr 16, 2013 | 53.55 | 53.71 | 52.75 | 53.33 | 4,770,308 | +0.23(+0.43%) |
| Apr 15, 2013 | 54.36 | 54.39 | 53.06 | 53.10 | 5,634,700 | -1.56(-2.85%) |
| Apr 12, 2013 | 54.59 | 54.80 | 53.91 | 54.66 | 4,026,222 | -0.16(-0.29%) |
| Apr 11, 2013 | 55.77 | 55.82 | 54.79 | 54.82 | 4,461,302 | -0.94(-1.69%) |
| Apr 10, 2013 | 55.96 | 56.50 | 55.74 | 55.76 | 3,652,373 | -0.05(-0.09%) |
| Apr 09, 2013 | 55.50 | 56.16 | 55.40 | 55.81 | 4,490,892 | +0.40(+0.72%) |
| Apr 08, 2013 | 54.58 | 55.47 | 54.32 | 55.41 | 2,752,491 | +0.70(+1.28%) |
| Apr 05, 2013 | 54.36 | 54.84 | 53.82 | 54.71 | 3,680,155 | -0.36(-0.65%) |
| Apr 04, 2013 | 54.15 | 55.13 | 54.08 | 55.07 | 4,848,690 | +0.91(+1.68%) |
| Apr 03, 2013 | 54.63 | 54.71 | 53.94 | 54.16 | 4,133,601 | -0.47(-0.86%) |
| Apr 02, 2013 | 53.85 | 54.68 | 53.85 | 54.63 | 4,061,450 | +0.95(+1.77%) |
