Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 71.12 71.29 70.75 71.04 3,106,995 +0.89(+1.27%)
Oct 30, 2014 69.86 70.69 69.70 70.14 2,595,265 +0.38(+0.54%)
Oct 29, 2014 69.37 69.69 69.16 69.77 2,923,983 +0.52(+0.74%)
Oct 28, 2014 68.32 69.35 68.27 69.25 2,623,631 +1.42(+2.09%)
Oct 27, 2014 68.02 68.03 67.68 67.84 3,117,585 -0.20(-0.29%)
Oct 24, 2014 67.50 68.10 67.32 68.03 2,667,872 +0.76(+1.12%)
Oct 23, 2014 67.53 67.73 67.12 67.28 2,687,227 +0.46(+0.69%)
Oct 22, 2014 67.38 67.60 66.77 66.81 4,114,760 -0.73(-1.08%)
Oct 21, 2014 66.33 67.57 65.82 67.54 5,438,284 +1.89(+2.88%)
Oct 20, 2014 65.42 65.82 65.23 65.66 5,335,077 +0.06(+0.09%)
Oct 17, 2014 65.22 65.89 64.44 65.60 11,363,926 -1.80(-2.67%)
Oct 16, 2014 66.81 68.20 66.55 67.40 6,968,002 -0.58(-0.86%)
Oct 15, 2014 67.84 68.82 66.80 67.98 8,293,664 -0.70(-1.02%)
Oct 14, 2014 68.32 69.07 68.26 68.69 3,367,011 +0.47(+0.69%)
Oct 13, 2014 68.86 69.35 68.15 68.21 3,480,578 -0.76(-1.09%)
Oct 10, 2014 69.90 70.50 68.95 68.97 3,191,232 -0.93(-1.33%)
Oct 09, 2014 70.90 71.32 69.80 69.90 3,442,755 -1.13(-1.59%)
Oct 08, 2014 69.61 71.17 69.27 71.03 3,927,473 +1.67(+2.40%)
Oct 07, 2014 69.98 70.21 69.36 69.36 3,639,814 -1.20(-1.70%)
Oct 06, 2014 71.07 71.23 70.22 70.56 2,275,102 -0.05(-0.07%)
Oct 03, 2014 70.44 70.94 70.40 70.62 3,958,280 +0.99(+1.42%)
Oct 02, 2014 69.24 69.95 68.78 69.63 3,171,298 +0.45(+0.65%)
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.