Skip to main content

Capital One Financial (NY: COF )

117.66 -2.44 (-2.04%)
Streaming Delayed Price Updated: 3:40 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.01 59.90 58.82 59.58 3,826,828 -0.30(-0.49%)
Jan 30, 2014 59.58 60.17 59.30 59.87 2,614,246 +0.92(+1.56%)
Jan 29, 2014 59.13 59.84 58.88 58.95 3,444,398 -0.84(-1.41%)
Jan 28, 2014 59.04 60.00 59.00 59.79 2,718,067 +0.78(+1.32%)
Jan 27, 2014 59.52 59.69 58.82 59.02 3,884,968 -0.52(-0.88%)
Jan 24, 2014 60.11 60.56 59.54 59.54 4,476,060 -0.82(-1.36%)
Jan 23, 2014 61.05 61.05 59.95 60.36 5,124,362 -0.94(-1.53%)
Jan 22, 2014 61.33 61.57 61.14 61.30 4,888,281 +0.03(+0.06%)
Jan 21, 2014 61.42 61.71 61.09 61.26 7,298,365 +0.19(+0.30%)
Jan 17, 2014 62.33 61.08 61.08 61.08 12,339,713 -3.42(-5.30%)
Jan 16, 2014 65.05 65.16 64.38 64.49 3,693,203 -0.50(-0.77%)
Jan 15, 2014 65.27 65.41 64.81 64.99 3,619,998 -0.28(-0.43%)
Jan 14, 2014 65.20 65.57 64.83 65.27 2,999,467 +0.84(+1.30%)
Jan 13, 2014 65.49 65.73 64.24 64.44 3,113,793 -1.39(-2.11%)
Jan 10, 2014 65.79 66.01 65.30 65.83 2,755,032 +0.14(+0.22%)
Jan 09, 2014 65.86 66.10 65.59 65.68 4,323,650 +0.00(+0.00%)
Jan 08, 2014 65.15 65.74 65.12 65.68 3,592,633 +0.48(+0.74%)
Jan 07, 2014 66.07 66.22 65.07 65.20 5,974,838 +0.58(+0.90%)
Jan 06, 2014 65.43 65.87 64.60 64.62 4,135,251 -0.63(-0.97%)
Jan 03, 2014 65.17 65.47 64.89 65.25 2,299,390 +0.08(+0.12%)
Jan 02, 2014 64.64 65.58 64.63 65.18 3,636,937 +0.54(+0.84%)
Dec 31, 2013 64.12 64.64 64.64 64.64 2,293,880 +0.67(+1.04%)
Dec 30, 2013 64.10 64.26 63.73 63.97 1,694,050 +0.03(+0.05%)
Dec 27, 2013 64.01 64.09 63.71 63.94 821,941 -0.08(-0.13%)
Dec 26, 2013 63.80 64.12 63.62 64.02 1,914,302 +0.42(+0.66%)
Dec 24, 2013 63.34 63.68 63.26 63.60 790,172 +0.31(+0.49%)
Dec 23, 2013 63.24 63.56 62.86 63.29 2,262,189 +0.24(+0.37%)
Dec 20, 2013 62.38 63.12 62.11 63.05 5,576,708 +0.92(+1.48%)
Dec 19, 2013 61.79 62.25 61.40 62.13 3,537,081 +0.16(+0.26%)
Dec 18, 2013 60.65 62.02 60.09 61.97 3,924,747 +1.40(+2.31%)
Dec 17, 2013 61.36 61.55 60.30 60.57 2,086,952 -0.33(-0.54%)
Dec 16, 2013 60.55 61.17 60.37 60.90 2,646,280 +0.60(+0.99%)
Dec 13, 2013 60.53 60.59 59.98 60.30 2,178,192 -0.01(-0.01%)
Dec 12, 2013 60.58 60.66 59.92 60.31 3,031,776 -0.32(-0.53%)
Dec 11, 2013 61.51 61.78 60.49 60.63 3,857,176 -0.81(-1.32%)
Dec 10, 2013 61.48 61.78 61.05 61.44 2,202,172 -0.15(-0.25%)
Dec 09, 2013 61.63 61.87 61.42 61.59 3,077,835 +0.34(+0.55%)
Dec 06, 2013 61.40 61.75 61.03 61.25 4,900,309 +0.56(+0.92%)
Dec 05, 2013 60.96 61.10 60.41 60.70 4,156,452 -0.35(-0.57%)
Dec 04, 2013 60.14 61.29 60.03 61.04 4,100,263 +0.61(+1.01%)
Dec 03, 2013 60.68 60.87 60.20 60.44 5,019,367 -0.40(-0.65%)
Dec 02, 2013 61.30 61.59 60.63 60.83 4,585,561 +0.40(+0.66%)
Nov 29, 2013 60.49 60.90 60.17 60.44 2,014,563 +0.10(+0.17%)
Nov 27, 2013 59.98 60.41 59.77 60.33 2,331,740 +0.59(+0.99%)
Nov 26, 2013 59.52 60.01 59.39 59.74 2,744,714 +0.34(+0.57%)
Nov 25, 2013 58.83 59.72 58.72 59.41 2,932,801 +0.67(+1.15%)
Nov 22, 2013 59.03 59.03 58.25 58.73 3,577,527 -0.02(-0.03%)
Nov 21, 2013 58.43 58.93 58.27 58.75 3,265,329 +0.70(+1.21%)
Nov 20, 2013 58.97 58.98 58.00 58.05 3,419,047 -0.38(-0.65%)
Nov 19, 2013 58.57 58.71 58.23 58.43 2,768,380 -0.14(-0.25%)
Nov 18, 2013 59.43 59.55 58.49 58.57 3,895,605 -0.80(-1.35%)
Nov 15, 2013 59.40 59.85 59.26 59.37 3,246,142 -0.27(-0.45%)
Nov 14, 2013 59.17 59.80 59.15 59.64 3,130,158 +0.53(+0.90%)
Nov 13, 2013 58.45 59.12 58.05 59.11 4,004,731 +0.46(+0.79%)
Nov 12, 2013 58.77 58.96 58.49 58.65 2,981,169 -0.14(-0.24%)
Nov 11, 2013 58.75 59.02 58.60 58.79 2,472,485 +0.08(+0.13%)
Nov 08, 2013 58.13 59.06 58.09 58.71 4,660,640 +0.62(+1.07%)
Nov 07, 2013 58.71 58.98 58.06 58.09 3,490,498 -0.37(-0.64%)
Nov 06, 2013 59.47 59.47 58.15 58.46 3,869,356 -0.31(-0.53%)
Nov 05, 2013 58.39 58.93 58.07 58.77 3,266,467 +0.29(+0.50%)
Nov 04, 2013 58.40 58.55 58.10 58.48 3,069,375 +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.