Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.95 68.33 67.64 67.69 4,173,225 -0.17(-0.26%)
Sep 29, 2014 67.00 68.03 66.97 67.86 3,778,526 +0.18(+0.27%)
Sep 26, 2014 67.22 67.85 67.08 67.68 2,763,802 +0.50(+0.74%)
Sep 25, 2014 68.23 68.43 67.18 67.18 3,897,546 -1.17(-1.71%)
Sep 24, 2014 68.18 68.43 67.72 68.35 2,603,211 +0.31(+0.45%)
Sep 23, 2014 68.67 69.00 68.04 68.04 3,383,370 -1.03(-1.49%)
Sep 22, 2014 69.60 69.95 69.04 69.07 2,547,255 -0.65(-0.93%)
Sep 19, 2014 70.01 70.21 69.57 69.72 5,219,409 +0.33(+0.48%)
Sep 18, 2014 68.97 69.65 68.81 69.39 5,063,513 +0.66(+0.95%)
Sep 17, 2014 68.40 69.06 68.11 68.73 4,913,738 +0.58(+0.85%)
Sep 16, 2014 67.63 68.41 67.38 68.15 3,486,635 +0.56(+0.83%)
Sep 15, 2014 67.27 67.82 67.11 67.59 4,366,451 +0.46(+0.69%)
Sep 12, 2014 67.27 67.36 66.89 67.12 3,556,652 -0.24(-0.36%)
Sep 11, 2014 67.21 67.46 67.12 67.36 2,568,127 +0.00(+0.00%)
Sep 10, 2014 67.68 68.19 67.34 67.36 3,712,323 -0.24(-0.36%)
Sep 09, 2014 68.00 68.05 67.57 67.61 2,346,173 -0.46(-0.68%)
Sep 08, 2014 68.35 68.65 67.88 68.07 2,298,999 -0.51(-0.74%)
Sep 05, 2014 68.42 68.71 68.12 68.58 1,954,178 +0.16(+0.23%)
Sep 04, 2014 68.57 68.92 68.15 68.42 2,282,161 -0.02(-0.04%)
Sep 03, 2014 68.67 68.77 68.37 68.44 2,661,731 -0.04(-0.06%)
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.