Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.83 82.55 82.55 82.55 1,523,200 -0.76(-0.91%)
Dec 30, 2014 83.09 83.72 82.90 83.31 2,069,030 +0.01(+0.01%)
Dec 29, 2014 82.96 83.96 82.83 83.30 1,601,194 +0.09(+0.11%)
Dec 26, 2014 83.38 83.78 83.18 83.21 957,615 -0.02(-0.02%)
Dec 24, 2014 83.57 83.23 83.23 83.23 1,040,600 -0.05(-0.06%)
Dec 23, 2014 83.39 83.77 83.21 83.28 1,688,769 +0.39(+0.47%)
Dec 22, 2014 82.40 82.93 82.08 82.89 2,046,463 +0.46(+0.56%)
Dec 19, 2014 82.46 82.93 81.72 82.43 4,057,140 +0.27(+0.33%)
Dec 18, 2014 80.34 82.17 80.33 82.16 4,336,776 +2.55(+3.20%)
Dec 17, 2014 78.42 79.62 78.15 79.61 5,072,449 +1.38(+1.76%)
Dec 16, 2014 78.87 79.93 77.72 78.23 3,890,446 -1.38(-1.73%)
Dec 15, 2014 80.51 80.51 78.57 79.61 4,608,303 -0.56(-0.70%)
Dec 12, 2014 81.80 82.23 80.15 80.17 3,028,689 -2.21(-2.68%)
Dec 11, 2014 82.58 83.11 82.19 82.38 2,138,280 -0.01(-0.01%)
Dec 10, 2014 83.28 83.60 82.30 82.39 4,796,833 -0.88(-1.06%)
Dec 09, 2014 82.09 83.52 82.09 83.27 3,194,233 +0.07(+0.08%)
Dec 08, 2014 83.17 83.26 82.48 83.20 3,581,152 +0.26(+0.31%)
Dec 05, 2014 82.70 83.21 82.43 82.94 2,853,282 +0.85(+1.04%)
Dec 04, 2014 81.00 82.19 81.00 82.09 2,925,329 -0.09(-0.11%)
Dec 03, 2014 82.05 82.57 81.83 82.18 2,333,475 -0.16(-0.19%)
Dec 02, 2014 82.14 82.80 81.97 82.34 1,964,336 +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.