Capital One Financial Corp.: NYSE:COF historical prices

You have no recent quotes

chg | %

May 29, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	60.98	61.66	60.50	61.24	3,538,875
May 22, 2013	62.13	63.63	61.23	61.54	5,832,448
May 21, 2013	61.86	62.41	61.59	62.11	3,339,320
May 20, 2013	60.72	62.06	60.72	61.81	3,618,756
May 17, 2013	59.51	60.95	59.38	60.83	4,108,234
May 16, 2013	59.92	60.00	58.98	59.15	3,576,660
May 15, 2013	59.59	60.28	59.33	60.11	3,206,947
May 14, 2013	58.96	59.80	58.89	59.60	3,261,536
May 13, 2013	59.38	59.52	58.50	58.81	2,380,612
May 10, 2013	59.29	59.51	58.84	59.51	2,723,365
May 9, 2013	59.69	59.69	58.84	59.15	2,566,927
May 8, 2013	58.84	59.85	58.47	59.84	3,885,370
May 7, 2013	59.10	59.40	58.89	59.08	3,236,156
May 6, 2013	58.47	59.27	58.26	59.05	3,410,597
May 3, 2013	58.70	59.64	58.40	58.52	4,101,515
May 2, 2013	57.33	58.32	57.05	58.18	3,556,868
May 1, 2013	57.78	57.85	57.16	57.35	2,752,248
Apr 30, 2013	57.49	57.93	57.33	57.78	3,219,605
Apr 29, 2013	57.30	57.57	57.20	57.51	4,659,205
Apr 26, 2013	57.17	57.39	56.67	57.15	3,425,915
Apr 25, 2013	57.05	57.55	56.78	57.03	4,304,015
Apr 24, 2013	56.25	57.11	56.18	57.06	5,587,693
Apr 23, 2013	56.03	56.58	55.49	56.34	5,039,641
Apr 22, 2013	56.29	56.34	55.13	55.36	4,603,706
Apr 19, 2013	54.97	56.49	54.40	56.17	13,368,724
Apr 18, 2013	52.85	53.27	52.34	52.79	5,486,649
Apr 17, 2013	52.83	53.12	52.44	52.76	5,382,081
Apr 16, 2013	53.55	53.71	52.75	53.33	4,770,308
Apr 15, 2013	54.36	54.39	53.06	53.10	5,636,714
Apr 12, 2013	54.59	54.80	53.91	54.66	4,026,222