Skip to main content

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 (%)
May 30, 2014 64.98 65.46 64.94 65.17 2,935,005 +0.14(+0.22%)
May 29, 2014 64.93 65.18 64.58 65.03 2,980,152 +0.14(+0.22%)
May 28, 2014 64.42 65.17 64.38 64.89 3,557,909 +0.66(+1.03%)
May 27, 2014 63.77 64.60 63.75 64.23 2,455,325 +0.46(+0.73%)
May 23, 2014 63.14 63.77 63.77 63.77 2,060,159 +0.27(+0.43%)
May 22, 2014 63.20 63.68 63.20 63.50 1,082,855 +0.16(+0.25%)
May 21, 2014 62.62 63.44 62.54 63.34 2,215,432 +0.98(+1.58%)
May 20, 2014 62.86 62.99 62.23 62.36 2,334,494 -0.51(-0.81%)
May 19, 2014 62.54 62.92 62.46 62.87 2,740,565 +0.27(+0.44%)
May 16, 2014 62.96 63.02 62.10 62.60 4,024,764 -0.54(-0.85%)
May 15, 2014 62.78 63.14 62.25 63.13 4,060,356 +0.21(+0.33%)
May 14, 2014 63.84 64.06 62.84 62.93 3,171,256 -1.11(-1.73%)
May 13, 2014 64.24 64.41 63.76 64.03 2,997,959 -0.18(-0.28%)
May 12, 2014 63.51 64.26 63.51 64.22 3,085,520 +1.07(+1.70%)
May 09, 2014 62.96 63.32 62.80 63.14 3,329,460 +0.21(+0.34%)
May 08, 2014 62.80 63.53 62.68 62.93 3,956,807 +0.04(+0.07%)
May 07, 2014 61.86 62.94 61.86 62.89 3,432,232 +1.18(+1.92%)
May 06, 2014 61.99 62.39 61.52 61.70 4,182,149 -0.68(-1.09%)
May 05, 2014 62.38 62.42 61.88 62.38 3,644,228 -0.01(-0.01%)
May 02, 2014 61.52 62.52 61.27 62.39 6,847,721 +1.06(+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.