Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 68.95 69.11 68.58 68.87 3,204,980 +0.87(+1.27%)
Oct 30, 2014 67.73 68.52 67.57 68.00 2,677,112 +0.37(+0.54%)
Oct 29, 2014 67.25 67.56 67.04 67.63 3,016,197 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.13 2,706,372 +1.37(+2.09%)
Oct 27, 2014 65.94 65.95 65.61 65.76 3,215,905 -0.19(-0.29%)
Oct 24, 2014 65.44 66.02 65.26 65.95 2,752,009 +0.73(+1.12%)
Oct 23, 2014 65.46 65.66 65.07 65.22 2,771,974 +0.45(+0.69%)
Oct 22, 2014 65.32 65.54 64.73 64.77 4,244,528 -0.71(-1.08%)
Oct 21, 2014 64.31 65.51 63.81 65.48 5,609,792 +1.83(+2.88%)
Oct 20, 2014 63.42 63.81 63.23 63.65 5,503,330 +0.06(+0.09%)
Oct 17, 2014 63.22 63.87 62.47 63.59 11,722,311 -1.75(-2.67%)
Oct 16, 2014 64.77 66.11 64.51 65.34 7,187,752 -0.57(-0.86%)
Oct 15, 2014 65.77 66.72 64.76 65.90 8,555,222 -0.68(-1.02%)
Oct 14, 2014 66.24 66.96 66.18 66.59 3,473,197 +0.46(+0.69%)
Oct 13, 2014 66.75 67.23 66.07 66.13 3,590,345 -0.73(-1.09%)
Oct 10, 2014 67.76 68.34 66.84 66.86 3,291,874 -0.90(-1.33%)
Oct 09, 2014 68.73 69.14 67.67 67.76 3,551,330 -1.10(-1.60%)
Oct 08, 2014 67.48 69.00 67.15 68.86 4,051,334 +1.61(+2.40%)
Oct 07, 2014 67.84 68.07 67.24 67.24 3,754,603 -1.16(-1.70%)
Oct 06, 2014 68.90 69.05 68.07 68.41 2,346,852 -0.05(-0.07%)
Oct 03, 2014 68.29 68.77 68.25 68.46 4,083,113 +0.96(+1.42%)
Oct 02, 2014 67.13 67.81 66.68 67.50 3,271,312 +0.43(+0.65%)
Oct 01, 2014 68.02 68.15 67.03 67.07 4,009,706 -0.84(-1.24%)
Sep 30, 2014 68.17 68.56 67.86 67.91 4,159,692 -0.17(-0.26%)
Sep 29, 2014 67.22 68.25 67.18 68.08 3,766,273 +0.18(+0.27%)
Sep 26, 2014 67.43 68.07 67.29 67.90 2,754,840 +0.50(+0.74%)
Sep 25, 2014 68.45 68.65 67.40 67.40 3,884,906 -1.17(-1.71%)
Sep 24, 2014 68.40 68.66 67.94 68.57 2,594,769 +0.31(+0.45%)
Sep 23, 2014 68.90 69.22 68.26 68.27 3,372,398 -1.03(-1.49%)
Sep 22, 2014 69.83 70.18 69.26 69.30 2,538,994 -0.65(-0.93%)
Sep 19, 2014 70.24 70.44 69.80 69.95 5,202,483 +0.33(+0.48%)
Sep 18, 2014 69.19 69.88 69.03 69.61 5,047,092 +0.66(+0.95%)
Sep 17, 2014 68.62 69.28 68.33 68.96 4,897,804 +0.58(+0.85%)
Sep 16, 2014 67.85 68.63 67.60 68.37 3,475,328 +0.57(+0.83%)
Sep 15, 2014 67.49 68.04 67.33 67.81 4,352,291 +0.47(+0.69%)
Sep 12, 2014 67.49 67.58 67.11 67.34 3,545,118 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.33 67.58 2,559,799 +0.00(+0.00%)
Sep 10, 2014 67.90 68.42 67.56 67.58 3,700,284 -0.24(-0.36%)
Sep 09, 2014 68.22 68.27 67.79 67.83 2,338,564 -0.47(-0.68%)
Sep 08, 2014 68.57 68.87 68.10 68.29 2,291,544 -0.51(-0.74%)
Sep 05, 2014 68.64 68.93 68.34 68.80 1,947,841 +0.16(+0.23%)
Sep 04, 2014 68.79 69.14 68.37 68.64 2,274,760 -0.02(-0.04%)
Sep 03, 2014 68.90 69.00 68.59 68.67 2,653,099 -0.04(-0.06%)
Sep 02, 2014 68.51 68.80 68.12 68.71 3,376,037 +0.43(+0.63%)
Aug 29, 2014 68.27 68.27 68.27 68.27 2,281,111 +0.39(+0.58%)
Aug 28, 2014 67.81 68.05 67.57 67.88 1,443,006 -0.31(-0.45%)
Aug 27, 2014 68.22 68.24 67.97 68.19 1,871,085 +0.13(+0.20%)
Aug 26, 2014 68.33 68.43 68.01 68.06 1,753,168 -0.22(-0.32%)
Aug 25, 2014 68.12 68.77 68.07 68.27 2,630,050 +0.63(+0.93%)
Aug 22, 2014 67.93 68.22 67.56 67.64 1,753,328 -0.32(-0.48%)
Aug 21, 2014 67.57 68.07 67.37 67.97 3,442,146 +0.64(+0.95%)
Aug 20, 2014 66.93 67.41 66.80 67.33 2,595,663 +0.37(+0.55%)
Aug 19, 2014 67.08 67.13 66.91 66.96 2,028,277 +0.05(+0.07%)
Aug 18, 2014 66.45 66.91 66.37 66.91 3,609,998 +0.93(+1.41%)
Aug 15, 2014 66.70 66.70 65.54 65.98 2,842,373 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.25 66.39 1,936,365 -0.07(-0.11%)
Aug 13, 2014 66.26 66.51 66.05 66.46 3,117,715 +0.45(+0.68%)
Aug 12, 2014 65.22 66.08 65.22 66.01 3,518,192 +0.52(+0.80%)
Aug 11, 2014 65.75 66.01 65.39 65.49 2,097,407 -0.14(-0.22%)
Aug 08, 2014 65.00 65.47 64.65 65.63 2,739,870 +0.70(+1.08%)
Aug 07, 2014 65.60 65.66 64.80 64.93 2,820,125 -0.35(-0.54%)
Aug 06, 2014 64.96 65.54 64.86 65.28 3,403,385 -0.02(-0.04%)
Aug 05, 2014 66.07 66.24 65.19 65.30 4,451,882 -1.19(-1.78%)
Aug 04, 2014 66.14 66.49 65.81 66.49 6,077,906 +0.61(+0.92%)
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.