Capital One Financial Corp

(NYSE: COF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.83 Up unch unch
Find prices for:
MORE ON COF
CAPITAL ONE FINANCIAL CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 60.95 58.5 59.38 60.83 16,533,900
5/9/2013 0.3 Ex-dividend
5/6/2013 59.85 58.26 58.47 59.51 15,822,400
4/29/2013 59.64 57.05 57.3 58.52 18,289,400
4/22/2013 57.55 55.13 56.29 57.15 22,960,900
4/15/2013 56.49 52.34 54.36 56.17 34,644,400
4/8/2013 56.5 53.91 54.53 54.66 19,385,600
4/1/2013 55.13 53.44 55.06 54.71 20,045,400
3/25/2013 55.52 53.9 54.4 54.95 14,586,800
3/18/2013 54.98 53.17 54.53 54.1 19,973,000
3/11/2013 55.26 53.84 54.26 55.19 24,819,500
3/4/2013 54.85 51.73 51.74 54.2 35,572,600
2/25/2013 52.57 50.21 52.45 51.87 36,967,900
2/18/2013 54 51.83 53.99 52.28 34,035,900
2/11/2013 57.08 53.68 57.02 54.03 36,124,100
2/7/2013 0.05 Ex-dividend
2/4/2013 57.91 56.01 56.11 57.27 22,280,500
1/28/2013 57.05 55.13 56.58 56.5 28,950,700
1/21/2013 57.33 56.02 56.86 56.32 25,750,100
1/14/2013 62.9 56.21 62.78 56.99 44,929,800
1/7/2013 62.92 61.58 61.8 61.99 21,086,600
12/31/2012 61.96 56.47 56.77 61.96 19,398,900
12/24/2012 58.86 56.45 58.86 57.1 6,691,900
12/17/2012 59.94 57.05 57.09 58.89 23,448,900
12/10/2012 58.91 56.67 56.91 56.83 17,129,400
12/3/2012 58.11 56.33 57.84 57.07 14,558,000
11/26/2012 58.82 56.97 58.47 57.6 14,094,300
11/19/2012 58.97 56.13 56.25 58.97 9,913,300
11/12/2012 58.49 54.45 58.47 55.7 20,678,100
11/7/2012 0.05 Ex-dividend
11/5/2012 61.45 57.55 61.18 58.37 19,384,500
10/29/2012 61.83 59.48 60.33 61.4 12,176,800
10/22/2012 61.33 59.04 61.14 60 21,602,300
10/15/2012 60.89 56.75 56.76 60.75 31,631,600
10/8/2012 59.19 57.76 58.77 58.21 14,472,800
10/1/2012 60.05 57.49 57.49 59 17,576,300
9/24/2012 58.04 55.14 56.82 57.01 24,788,600
9/17/2012 59.29 57.23 59.18 57.26 21,244,300
9/10/2012 59.74 56 57.55 59.37 30,846,100
9/3/2012 57.59 55.4 56.5 57.41 53,223,100
8/27/2012 57.06 55.62 56.92 56.53 12,708,400
8/20/2012 57.42 55.48 56.48 56.87 16,033,000
8/13/2012 56.83 54.79 56.25 56.79 14,975,000
8/8/2012 0.05 Ex-dividend
8/6/2012 57.78 55.5 57.64 56.1 15,560,800
7/30/2012 57.94 54.18 57.5 57.58 16,372,100
7/23/2012 57.98 54.16 54.89 57.6 17,567,600
7/16/2012 58.69 54.04 54.04 55.88 26,991,500
7/9/2012 54.84 52.88 53.89 54.42 11,648,000
7/2/2012 55.34 53.71 54.87 54.02 7,579,800
6/25/2012 54.91 51.64 51.74 54.66 16,337,700
6/18/2012 55.4 52.75 53.6 52.93 24,165,800
6/11/2012 54.01 51.46 53.25 53.81 28,344,800
6/4/2012 52.61 47.99 48.53 52.59 25,562,600
5/28/2012 52 48.03 51.45 48.4 17,712,400
5/21/2012 51.92 48.86 49.14 51.13 21,209,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 9:26 AM ET
Ad Choice Feedback