Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.62 83.69 82.59 83.20 1,161,917 +0.45(+0.54%)
Nov 26, 2014 82.91 82.75 82.75 82.75 1,470,000 +0.09(+0.11%)
Nov 25, 2014 82.10 82.86 81.99 82.66 2,393,660 +0.56(+0.68%)
Nov 24, 2014 81.58 82.23 81.51 82.10 1,767,866 +0.89(+1.10%)
Nov 21, 2014 81.75 81.91 80.93 81.21 2,461,902 +0.12(+0.15%)
Nov 20, 2014 80.45 81.53 80.22 81.09 2,968,127 +0.45(+0.56%)
Nov 19, 2014 81.40 81.46 80.48 80.64 2,173,192 -0.65(-0.80%)
Nov 18, 2014 81.50 82.03 81.25 81.29 2,596,058 +0.15(+0.18%)
Nov 17, 2014 81.73 81.73 80.37 81.14 2,930,954 -0.62(-0.76%)
Nov 14, 2014 81.41 81.96 81.40 81.76 2,458,271 +0.16(+0.20%)
Nov 13, 2014 82.01 82.33 81.20 81.60 2,632,237 +0.03(+0.04%)
Nov 12, 2014 81.95 82.01 81.26 81.57 2,408,321 -0.61(-0.74%)
Nov 11, 2014 82.23 83.21 81.83 82.18 3,543,860 -1.06(-1.27%)
Nov 10, 2014 82.60 83.30 82.54 83.24 2,207,080 +0.64(+0.77%)
Nov 07, 2014 82.22 83.14 82.00 82.60 2,065,084 +0.52(+0.63%)
Nov 06, 2014 81.60 82.31 81.24 82.08 2,413,189 +0.48(+0.59%)
Nov 05, 2014 82.69 82.79 81.32 81.60 3,954,733 -0.87(-1.05%)
Nov 04, 2014 82.77 82.84 81.84 82.47 2,199,380 -0.20(-0.24%)
Nov 03, 2014 83.00 83.32 82.51 82.67 2,061,015 -0.10(-0.12%)
Oct 31, 2014 82.87 83.07 82.43 82.77 2,666,565 +1.04(+1.27%)
Oct 30, 2014 81.40 82.36 81.21 81.73 2,227,375 +0.44(+0.54%)
Oct 29, 2014 80.83 81.20 80.58 81.29 2,509,496 +0.60(+0.74%)
Oct 28, 2014 79.61 80.80 79.55 80.69 2,251,720 +1.65(+2.09%)
Oct 27, 2014 79.25 79.27 78.86 79.04 2,675,654 -0.23(-0.29%)
Oct 24, 2014 78.65 79.35 78.44 79.27 2,289,690 +0.88(+1.12%)
Oct 23, 2014 78.68 78.92 78.21 78.39 2,306,301 +0.54(+0.69%)
Oct 22, 2014 78.51 78.77 77.80 77.85 3,531,475 -0.85(-1.08%)
Oct 21, 2014 77.29 78.74 76.69 78.70 4,667,384 +2.20(+2.88%)
Oct 20, 2014 76.23 76.69 76.00 76.50 4,578,807 +0.07(+0.09%)
Oct 17, 2014 75.99 76.77 75.08 76.43 9,753,040 -2.10(-2.67%)
Oct 16, 2014 77.85 79.46 77.54 78.53 5,980,257 -0.68(-0.86%)
Oct 15, 2014 79.05 80.19 77.83 79.21 7,118,001 -0.82(-1.02%)
Oct 14, 2014 79.61 80.48 79.54 80.03 2,889,723 +0.55(+0.69%)
Oct 13, 2014 80.23 80.81 79.41 79.48 2,987,191 -0.88(-1.10%)
Oct 10, 2014 81.44 82.14 80.34 80.36 2,738,861 -1.08(-1.33%)
Oct 09, 2014 82.61 83.10 81.33 81.44 2,954,730 -1.32(-1.59%)
Oct 08, 2014 81.11 82.93 80.71 82.76 3,370,737 +1.94(+2.40%)
Oct 07, 2014 81.54 81.81 80.82 80.82 3,123,855 -1.40(-1.70%)
Oct 06, 2014 82.81 82.99 81.82 82.22 1,952,597 -0.06(-0.07%)
Oct 03, 2014 82.08 82.66 82.03 82.28 3,397,177 +1.15(+1.42%)
Oct 02, 2014 80.68 81.50 80.14 81.13 2,721,753 +0.52(+0.65%)
Oct 01, 2014 81.75 81.91 80.57 80.61 3,336,102 -1.01(-1.24%)
Sep 30, 2014 81.94 82.40 81.56 81.62 3,460,891 -0.21(-0.26%)
Sep 29, 2014 80.79 82.03 80.75 81.83 3,133,564 +0.22(+0.27%)
Sep 26, 2014 81.05 81.81 80.88 81.61 2,292,045 +0.60(+0.74%)
Sep 25, 2014 82.27 82.51 81.01 81.01 3,232,268 -1.41(-1.71%)
Sep 24, 2014 82.21 82.52 81.66 82.42 2,158,865 +0.37(+0.45%)
Sep 23, 2014 82.81 83.20 82.04 82.05 2,805,858 -1.24(-1.49%)
Sep 22, 2014 83.93 84.35 83.25 83.29 2,112,460 -0.78(-0.93%)
Sep 19, 2014 84.42 84.66 83.89 84.07 4,328,500 +0.40(+0.48%)
Sep 18, 2014 83.16 83.99 82.97 83.67 4,199,214 +0.79(+0.95%)
Sep 17, 2014 82.48 83.27 82.13 82.88 4,075,005 +0.70(+0.85%)
Sep 16, 2014 81.55 82.49 81.25 82.18 2,891,496 +0.68(+0.83%)
Sep 15, 2014 81.12 81.78 80.92 81.50 3,621,135 +0.56(+0.69%)
Sep 12, 2014 81.12 81.22 80.66 80.94 2,949,562 -0.29(-0.36%)
Sep 11, 2014 81.04 81.34 80.93 81.23 2,129,770 +0.00(+0.00%)
Sep 10, 2014 81.61 82.23 81.20 81.23 3,078,661 -0.29(-0.36%)
Sep 09, 2014 81.99 82.06 81.48 81.52 1,945,701 -0.56(-0.68%)
Sep 08, 2014 82.42 82.78 81.85 82.08 1,906,580 -0.61(-0.74%)
Sep 05, 2014 82.50 82.85 82.14 82.69 1,620,617 +0.19(+0.23%)
Sep 04, 2014 82.68 83.10 82.18 82.50 1,892,616 -0.03(-0.04%)
Sep 03, 2014 82.81 82.93 82.44 82.53 2,207,396 -0.05(-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.