Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.86 70.76 70.76 70.76 1,777,010 -0.65(-0.91%)
Dec 30, 2014 71.22 71.76 71.06 71.41 2,413,792 +0.01(+0.01%)
Dec 29, 2014 71.11 71.97 71.00 71.40 1,868,000 +0.08(+0.11%)
Dec 26, 2014 71.47 71.81 71.30 71.33 1,117,182 -0.02(-0.02%)
Dec 24, 2014 71.63 71.34 71.34 71.34 1,213,995 -0.04(-0.06%)
Dec 23, 2014 71.48 71.81 71.33 71.39 1,970,168 +0.33(+0.47%)
Dec 22, 2014 70.63 71.09 70.36 71.05 2,387,465 +0.39(+0.56%)
Dec 19, 2014 70.68 71.09 70.05 70.66 4,733,181 +0.23(+0.33%)
Dec 18, 2014 68.86 70.43 68.86 70.43 5,059,413 +2.19(+3.20%)
Dec 17, 2014 67.22 68.25 66.99 68.24 5,917,671 +1.18(+1.76%)
Dec 16, 2014 67.61 68.52 66.62 67.06 4,538,711 -1.18(-1.73%)
Dec 15, 2014 69.01 69.01 67.35 68.24 5,376,184 -0.48(-0.70%)
Dec 12, 2014 70.12 70.49 68.70 68.72 3,533,359 -1.89(-2.68%)
Dec 11, 2014 70.79 71.24 70.45 70.61 2,494,581 -0.01(-0.01%)
Dec 10, 2014 71.39 71.66 70.55 70.62 5,596,129 -0.75(-1.06%)
Dec 09, 2014 70.37 71.59 70.37 71.38 3,726,488 +0.06(+0.08%)
Dec 08, 2014 71.29 71.37 70.70 71.32 4,177,879 +0.22(+0.31%)
Dec 05, 2014 70.89 71.33 70.65 71.09 3,328,724 +0.73(+1.04%)
Dec 04, 2014 69.43 70.45 69.43 70.37 3,412,776 -0.08(-0.11%)
Dec 03, 2014 70.33 70.78 70.14 70.44 2,722,302 -0.14(-0.19%)
Dec 02, 2014 70.41 70.97 70.26 70.58 2,291,653 +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.