Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.20 65.69 65.16 65.40 2,925,112 +0.14(+0.22%)
May 29, 2014 65.15 65.40 64.80 65.25 2,970,106 +0.14(+0.22%)
May 28, 2014 64.64 65.39 64.60 65.11 3,545,916 +0.66(+1.03%)
May 27, 2014 63.99 64.82 63.96 64.45 2,447,049 +0.46(+0.73%)
May 23, 2014 63.36 63.99 63.99 63.99 2,053,214 +0.27(+0.43%)
May 22, 2014 63.41 63.90 63.41 63.71 1,079,205 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.75 63.56 2,207,964 +0.99(+1.58%)
May 20, 2014 63.07 63.21 62.44 62.57 2,326,625 -0.51(-0.81%)
May 19, 2014 62.75 63.13 62.67 63.08 2,731,328 +0.27(+0.44%)
May 16, 2014 63.17 63.23 62.31 62.81 4,011,197 -0.54(-0.85%)
May 15, 2014 62.99 63.36 62.46 63.35 4,046,670 +0.21(+0.33%)
May 14, 2014 64.06 64.28 63.05 63.14 3,160,567 -1.11(-1.73%)
May 13, 2014 64.46 64.63 63.98 64.25 2,987,854 -0.18(-0.28%)
May 12, 2014 63.73 64.48 63.73 64.43 3,075,120 +1.08(+1.70%)
May 09, 2014 63.17 63.54 63.02 63.36 3,318,237 +0.22(+0.34%)
May 08, 2014 63.01 63.75 62.89 63.14 3,943,470 +0.04(+0.07%)
May 07, 2014 62.07 63.16 62.07 63.10 3,420,663 +1.19(+1.92%)
May 06, 2014 62.20 62.60 61.73 61.91 4,168,053 -0.69(-1.09%)
May 05, 2014 62.59 62.63 62.09 62.60 3,631,945 -0.01(-0.01%)
May 02, 2014 61.73 62.74 61.47 62.60 6,824,640 +1.07(+1.73%)
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.