Skip to main content

Capital One Financial (NY: COF )

98.67 -3.41 (-3.34%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 72.21 71.11 71.11 71.11 1,768,258 -0.65(-0.91%)
Dec 30, 2014 71.57 72.12 71.41 71.76 2,401,903 +0.01(+0.01%)
Dec 29, 2014 71.46 72.32 71.35 71.76 1,858,800 +0.08(+0.11%)
Dec 26, 2014 71.82 72.17 71.65 71.68 1,111,679 -0.02(-0.02%)
Dec 24, 2014 71.99 71.70 71.70 71.70 1,208,015 -0.04(-0.06%)
Dec 23, 2014 71.83 72.16 71.68 71.74 1,960,464 +0.34(+0.47%)
Dec 22, 2014 70.98 71.44 70.70 71.40 2,375,706 +0.40(+0.56%)
Dec 19, 2014 71.03 71.44 70.39 71.01 4,709,869 +0.23(+0.33%)
Dec 18, 2014 69.21 70.78 69.20 70.77 5,034,494 +2.20(+3.20%)
Dec 17, 2014 67.55 68.59 67.32 68.58 5,888,525 +1.19(+1.76%)
Dec 16, 2014 67.94 68.86 66.95 67.39 4,516,356 -1.19(-1.73%)
Dec 15, 2014 69.35 69.35 67.69 68.58 5,349,705 -0.48(-0.70%)
Dec 12, 2014 70.46 70.83 69.04 69.06 3,515,956 -1.90(-2.68%)
Dec 11, 2014 71.14 71.59 70.80 70.96 2,482,295 -0.01(-0.01%)
Dec 10, 2014 71.74 72.01 70.89 70.97 5,568,566 -0.76(-1.06%)
Dec 09, 2014 70.71 71.95 70.71 71.73 3,708,134 +0.06(+0.08%)
Dec 08, 2014 71.64 71.72 71.05 71.67 4,157,302 +0.22(+0.31%)
Dec 05, 2014 71.24 71.68 71.00 71.45 3,312,329 +0.73(+1.04%)
Dec 04, 2014 69.77 70.80 69.77 70.71 3,395,967 -0.08(-0.11%)
Dec 03, 2014 70.68 71.13 70.49 70.79 2,708,893 -0.14(-0.19%)
Dec 02, 2014 70.76 71.33 70.61 70.93 2,280,366 +0.03(+0.04%)
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.