Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing 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 64.97 65.46 64.94 65.17 2,935,380 +0.14(+0.22%)
May 29, 2014 64.92 65.17 64.57 65.03 2,980,533 +0.14(+0.22%)
May 28, 2014 64.41 65.16 64.37 64.89 3,558,364 +0.66(+1.03%)
May 27, 2014 63.76 64.60 63.74 64.22 2,455,640 +0.46(+0.73%)
May 23, 2014 63.13 63.76 63.76 63.76 2,060,422 +0.27(+0.43%)
May 22, 2014 63.19 63.67 63.19 63.49 1,082,994 +0.16(+0.25%)
May 21, 2014 62.61 63.43 62.53 63.33 2,215,716 +0.98(+1.58%)
May 20, 2014 62.85 62.99 62.23 62.35 2,334,793 -0.51(-0.81%)
May 19, 2014 62.53 62.91 62.45 62.86 2,740,916 +0.27(+0.44%)
May 16, 2014 62.95 63.01 62.09 62.59 4,025,279 -0.54(-0.85%)
May 15, 2014 62.77 63.13 62.24 63.13 4,060,876 +0.21(+0.33%)
May 14, 2014 63.84 64.05 62.83 62.92 3,171,662 -1.11(-1.73%)
May 13, 2014 64.23 64.41 63.75 64.03 2,998,343 -0.18(-0.28%)
May 12, 2014 63.51 64.25 63.51 64.21 3,085,915 +1.07(+1.70%)
May 09, 2014 62.95 63.32 62.80 63.13 3,329,886 +0.21(+0.34%)
May 08, 2014 62.79 63.52 62.67 62.92 3,957,314 +0.04(+0.07%)
May 07, 2014 61.85 62.94 61.85 62.88 3,432,671 +1.18(+1.92%)
May 06, 2014 61.98 62.38 61.51 61.69 4,182,685 -0.68(-1.09%)
May 05, 2014 62.37 62.41 61.87 62.38 3,644,694 -0.01(-0.01%)
May 02, 2014 61.51 62.52 61.26 62.38 6,848,598 +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.