Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.65 79.24 78.61 78.89 2,424,754 +0.17(+0.22%)
May 29, 2014 78.59 78.90 78.17 78.72 2,462,052 +0.17(+0.22%)
May 28, 2014 77.98 78.88 77.93 78.55 2,939,366 +0.80(+1.03%)
May 27, 2014 77.19 78.20 77.16 77.75 2,028,467 +0.56(+0.73%)
May 23, 2014 76.43 77.19 77.19 77.19 1,702,000 +0.33(+0.43%)
May 22, 2014 76.50 77.08 76.50 76.86 894,601 +0.19(+0.25%)
May 21, 2014 75.80 76.79 75.70 76.67 1,830,279 +1.19(+1.58%)
May 20, 2014 76.09 76.25 75.33 75.48 1,928,642 -0.62(-0.81%)
May 19, 2014 75.70 76.16 75.60 76.10 2,264,118 +0.33(+0.44%)
May 16, 2014 76.21 76.28 75.17 75.77 3,325,058 -0.65(-0.85%)
May 15, 2014 75.99 76.43 75.35 76.42 3,354,463 +0.25(+0.33%)
May 14, 2014 77.28 77.54 76.06 76.17 2,619,933 -1.34(-1.73%)
May 13, 2014 77.76 77.97 77.18 77.51 2,476,764 -0.22(-0.28%)
May 12, 2014 76.88 77.78 76.88 77.73 2,549,102 +1.30(+1.70%)
May 09, 2014 76.21 76.65 76.02 76.43 2,750,633 +0.26(+0.34%)
May 08, 2014 76.01 76.90 75.87 76.17 3,268,916 -0.25(-0.33%)
May 07, 2014 75.17 76.49 75.17 76.42 2,824,406 +1.44(+1.92%)
May 06, 2014 75.33 75.82 74.76 74.98 3,441,518 -0.83(-1.09%)
May 05, 2014 75.80 75.86 75.20 75.81 2,998,859 -0.01(-0.01%)
May 02, 2014 74.76 75.98 74.45 75.82 5,635,034 +1.29(+1.73%)
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.