Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 57.50 58.36 57.32 58.05 3,927,568 -0.29(-0.49%)
Jan 30, 2014 58.05 58.62 57.78 58.33 2,683,066 +0.90(+1.56%)
Jan 29, 2014 57.61 58.30 57.37 57.44 3,535,071 -0.82(-1.41%)
Jan 28, 2014 57.52 58.46 57.49 58.26 2,789,619 +0.76(+1.32%)
Jan 27, 2014 58.00 58.16 57.32 57.50 3,987,238 -0.51(-0.88%)
Jan 24, 2014 58.57 59.01 58.01 58.01 4,593,891 -0.80(-1.36%)
Jan 23, 2014 59.49 59.49 58.42 58.81 5,259,260 -0.91(-1.53%)
Jan 22, 2014 59.76 59.99 59.57 59.72 5,016,964 +0.03(+0.06%)
Jan 21, 2014 59.85 60.13 59.53 59.69 7,490,493 +0.18(+0.30%)
Jan 17, 2014 60.74 59.51 59.51 59.51 12,664,553 -3.33(-5.30%)
Jan 16, 2014 63.38 63.49 62.73 62.84 3,790,426 -0.49(-0.77%)
Jan 15, 2014 63.60 63.73 63.14 63.33 3,715,294 -0.27(-0.43%)
Jan 14, 2014 63.53 63.89 63.17 63.60 3,078,428 +0.81(+1.30%)
Jan 13, 2014 63.81 64.05 62.59 62.78 3,195,763 -1.36(-2.11%)
Jan 10, 2014 64.11 64.32 63.63 64.14 2,827,557 +0.14(+0.22%)
Jan 09, 2014 64.17 64.40 63.91 64.00 4,437,469 +0.00(+0.00%)
Jan 08, 2014 63.48 64.06 63.45 64.00 3,687,209 +0.47(+0.74%)
Jan 07, 2014 64.38 64.53 63.40 63.53 6,132,125 +0.57(+0.90%)
Jan 06, 2014 63.75 64.18 62.95 62.96 4,244,111 -0.62(-0.97%)
Jan 03, 2014 63.50 63.79 63.23 63.58 2,359,921 +0.07(+0.12%)
Jan 02, 2014 62.98 63.90 62.97 63.51 3,732,679 +0.53(+0.84%)
Dec 31, 2013 62.48 62.98 62.98 62.98 2,354,266 +0.65(+1.04%)
Dec 30, 2013 62.45 62.61 62.10 62.33 1,738,645 +0.03(+0.05%)
Dec 27, 2013 62.37 62.45 62.08 62.30 843,578 -0.08(-0.13%)
Dec 26, 2013 62.17 62.48 61.98 62.38 1,964,695 +0.41(+0.66%)
Dec 24, 2013 61.71 62.04 61.64 61.97 810,973 +0.30(+0.49%)
Dec 23, 2013 61.62 61.93 61.25 61.66 2,321,740 +0.23(+0.37%)
Dec 20, 2013 60.78 61.50 60.51 61.43 5,723,513 +0.90(+1.48%)
Dec 19, 2013 60.20 60.65 59.82 60.54 3,630,194 +0.16(+0.26%)
Dec 18, 2013 59.09 60.43 58.55 60.38 4,028,065 +1.36(+2.31%)
Dec 17, 2013 59.78 59.97 58.75 59.02 2,141,891 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.82 59.34 2,715,943 +0.58(+0.99%)
Dec 13, 2013 58.98 59.03 58.44 58.75 2,235,532 -0.01(-0.01%)
Dec 12, 2013 59.03 59.10 58.38 58.76 3,111,587 -0.31(-0.53%)
Dec 11, 2013 59.93 60.19 58.94 59.07 3,958,716 -0.79(-1.32%)
Dec 10, 2013 59.91 60.19 59.49 59.86 2,260,144 -0.15(-0.25%)
Dec 09, 2013 60.05 60.29 59.85 60.01 3,158,859 +0.33(+0.55%)
Dec 06, 2013 59.82 60.17 59.46 59.68 5,029,309 +0.54(+0.92%)
Dec 05, 2013 59.40 59.54 58.86 59.14 4,265,870 -0.34(-0.57%)
Dec 04, 2013 58.60 59.72 58.49 59.48 4,208,202 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.65 58.89 5,151,501 -0.39(-0.65%)
Dec 02, 2013 59.72 60.01 59.07 59.27 4,706,275 +0.39(+0.66%)
Nov 29, 2013 58.94 59.34 58.63 58.89 2,067,596 +0.10(+0.17%)
Nov 27, 2013 58.44 58.86 58.24 58.79 2,393,122 +0.58(+0.99%)
Nov 26, 2013 57.99 58.47 57.87 58.21 2,816,968 +0.33(+0.57%)
Nov 25, 2013 57.32 58.19 57.22 57.88 3,010,006 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.76 57.23 3,671,704 -0.02(-0.03%)
Nov 21, 2013 56.93 57.42 56.77 57.24 3,351,288 +0.68(+1.21%)
Nov 20, 2013 57.46 57.47 56.51 56.56 3,509,053 -0.37(-0.65%)
Nov 19, 2013 57.07 57.21 56.74 56.93 2,841,257 -0.14(-0.24%)
Nov 18, 2013 57.91 58.02 56.99 57.07 3,998,156 -0.78(-1.35%)
Nov 15, 2013 57.87 58.31 57.74 57.85 3,331,596 -0.26(-0.45%)
Nov 14, 2013 57.65 58.27 57.64 58.11 3,212,559 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.56 57.60 4,110,154 +0.45(+0.79%)
Nov 12, 2013 57.27 57.45 56.99 57.14 3,059,647 -0.14(-0.24%)
Nov 11, 2013 57.24 57.50 57.10 57.28 2,537,573 +0.07(+0.13%)
Nov 08, 2013 56.64 57.55 56.60 57.21 4,783,331 +0.61(+1.07%)
Nov 07, 2013 57.21 57.46 56.57 56.60 3,582,385 -0.36(-0.64%)
Nov 06, 2013 57.94 57.94 56.66 56.96 3,971,216 -0.30(-0.53%)
Nov 05, 2013 56.89 57.42 56.58 57.27 3,352,457 +0.29(+0.50%)
Nov 04, 2013 56.91 57.05 56.61 56.98 3,150,176 +0.18(+0.32%)
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.