Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.13 61.15 60.12 60.62 3,336,077 +0.67(+1.12%)
Feb 27, 2014 58.91 60.04 58.80 59.95 3,160,648 +1.06(+1.81%)
Feb 26, 2014 58.77 59.13 58.44 58.89 2,784,347 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.65 4,058,553 -0.57(-0.96%)
Feb 24, 2014 58.88 59.52 58.59 59.22 3,419,852 +0.63(+1.07%)
Feb 21, 2014 58.48 59.06 58.27 58.59 3,597,285 +0.11(+0.18%)
Feb 20, 2014 58.53 58.61 57.96 58.48 3,375,096 -0.09(-0.16%)
Feb 19, 2014 59.56 59.93 58.53 58.58 2,756,022 -1.21(-2.03%)
Feb 18, 2014 60.00 60.35 59.63 59.79 2,240,962 +0.02(+0.03%)
Feb 14, 2014 59.61 59.77 59.77 59.77 1,922,397 +0.02(+0.04%)
Feb 13, 2014 58.46 59.79 58.46 59.75 3,439,736 +0.59(+0.99%)
Feb 12, 2014 58.95 59.52 58.85 59.16 2,881,217 +0.33(+0.56%)
Feb 11, 2014 58.88 59.34 58.65 58.83 3,664,772 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.54 58.92 2,533,866 -0.02(-0.04%)
Feb 07, 2014 57.89 58.96 57.89 58.95 4,301,786 +1.22(+2.12%)
Feb 06, 2014 56.68 57.77 56.60 57.72 2,780,932 +1.29(+2.28%)
Feb 05, 2014 56.40 56.58 55.78 56.44 3,245,673 -0.05(-0.09%)
Feb 04, 2014 56.81 57.26 56.19 56.49 3,784,554 -0.12(-0.22%)
Feb 03, 2014 57.97 57.98 56.38 56.61 4,692,169 -1.43(-2.46%)
Jan 31, 2014 57.49 58.35 57.31 58.04 3,928,071 -0.29(-0.49%)
Jan 30, 2014 58.04 58.62 57.77 58.33 2,683,409 +0.90(+1.56%)
Jan 29, 2014 57.60 58.29 57.36 57.43 3,535,523 -0.82(-1.41%)
Jan 28, 2014 57.51 58.45 57.48 58.25 2,789,976 +0.76(+1.32%)
Jan 27, 2014 57.99 58.15 57.31 57.50 3,987,749 -0.51(-0.88%)
Jan 24, 2014 58.56 59.00 58.01 58.01 4,594,479 -0.80(-1.36%)
Jan 23, 2014 59.48 59.48 58.41 58.80 5,259,933 -0.91(-1.53%)
Jan 22, 2014 59.75 59.98 59.56 59.72 5,017,607 +0.03(+0.06%)
Jan 21, 2014 59.84 60.12 59.52 59.68 7,491,452 +0.18(+0.30%)
Jan 17, 2014 60.73 59.50 59.50 59.50 12,666,174 -3.33(-5.30%)
Jan 16, 2014 63.37 63.48 62.73 62.83 3,790,911 -0.48(-0.77%)
Jan 15, 2014 63.59 63.72 63.14 63.32 3,715,769 -0.27(-0.43%)
Jan 14, 2014 63.52 63.88 63.16 63.59 3,078,822 +0.81(+1.30%)
Jan 13, 2014 63.80 64.04 62.59 62.77 3,196,172 -1.36(-2.11%)
Jan 10, 2014 64.10 64.31 63.62 64.13 2,827,919 +0.14(+0.22%)
Jan 09, 2014 64.16 64.39 63.90 63.99 4,438,037 +0.00(+0.00%)
Jan 08, 2014 63.47 64.05 63.44 63.99 3,687,681 +0.47(+0.74%)
Jan 07, 2014 64.37 64.52 63.40 63.52 6,132,909 +0.57(+0.90%)
Jan 06, 2014 63.74 64.17 62.94 62.96 4,244,654 -0.62(-0.97%)
Jan 03, 2014 63.49 63.79 63.22 63.57 2,360,223 +0.07(+0.12%)
Jan 02, 2014 62.97 63.89 62.96 63.50 3,733,156 +0.53(+0.84%)
Dec 31, 2013 62.47 62.97 62.97 62.97 2,354,568 +0.65(+1.04%)
Dec 30, 2013 62.45 62.60 62.09 62.32 1,738,868 +0.03(+0.05%)
Dec 27, 2013 62.36 62.44 62.07 62.29 843,686 -0.08(-0.13%)
Dec 26, 2013 62.16 62.47 61.98 62.37 1,964,947 +0.41(+0.66%)
Dec 24, 2013 61.71 62.03 61.63 61.96 811,077 +0.30(+0.49%)
Dec 23, 2013 61.61 61.92 61.24 61.66 2,322,037 +0.23(+0.37%)
Dec 20, 2013 60.78 61.49 60.51 61.43 5,724,246 +0.90(+1.48%)
Dec 19, 2013 60.19 60.65 59.82 60.53 3,630,658 +0.16(+0.26%)
Dec 18, 2013 59.08 60.42 58.54 60.37 4,028,581 +1.36(+2.31%)
Dec 17, 2013 59.77 59.96 58.75 59.01 2,142,165 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.81 59.33 2,716,291 +0.58(+0.99%)
Dec 13, 2013 58.97 59.03 58.43 58.75 2,235,818 -0.01(-0.01%)
Dec 12, 2013 59.02 59.09 58.38 58.75 3,111,986 -0.31(-0.53%)
Dec 11, 2013 59.92 60.19 58.93 59.07 3,959,222 -0.79(-1.32%)
Dec 10, 2013 59.90 60.19 59.48 59.86 2,260,433 -0.15(-0.25%)
Dec 09, 2013 60.05 60.28 59.84 60.00 3,159,263 +0.33(+0.55%)
Dec 06, 2013 59.82 60.16 59.45 59.68 5,029,952 +0.54(+0.92%)
Dec 05, 2013 59.39 59.53 58.85 59.13 4,266,416 -0.34(-0.57%)
Dec 04, 2013 58.59 59.71 58.48 59.47 4,208,741 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.64 58.88 5,152,160 -0.39(-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.