Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.57 68.64 68.14 68.24 2,843,480 -0.34(-0.49%)
Jun 27, 2014 66.97 68.73 66.97 68.58 3,296,155 +0.43(+0.63%)
Jun 26, 2014 67.95 68.17 67.36 68.15 2,393,381 +0.13(+0.19%)
Jun 25, 2014 67.86 68.23 67.69 68.02 3,092,120 -0.10(-0.15%)
Jun 24, 2014 68.86 69.17 68.09 68.12 4,282,733 -0.86(-1.25%)
Jun 23, 2014 68.72 69.04 68.36 68.98 3,773,473 +0.05(+0.07%)
Jun 20, 2014 68.07 69.31 68.06 68.93 7,529,991 +1.18(+1.74%)
Jun 19, 2014 67.72 67.93 67.20 67.74 4,666,234 +0.29(+0.43%)
Jun 18, 2014 66.77 67.53 66.26 67.46 7,044,994 +0.62(+0.93%)
Jun 17, 2014 66.77 67.37 66.73 66.84 6,771,678 -0.12(-0.17%)
Jun 16, 2014 66.41 67.25 66.22 66.95 3,958,426 +0.47(+0.71%)
Jun 13, 2014 66.84 66.95 66.20 66.48 3,945,904 -0.38(-0.57%)
Jun 12, 2014 66.60 67.13 66.60 66.86 3,535,252 +0.08(+0.12%)
Jun 11, 2014 67.39 67.39 66.34 66.78 4,083,347 -0.73(-1.08%)
Jun 10, 2014 67.59 67.71 67.32 67.50 3,052,910 +0.75(+1.13%)
Jun 06, 2014 66.02 66.90 65.91 66.75 3,214,193 +0.81(+1.23%)
Jun 05, 2014 65.18 66.07 65.11 65.94 2,527,732 +0.53(+0.81%)
Jun 04, 2014 65.01 65.50 64.94 65.41 2,535,098 +0.33(+0.51%)
Jun 03, 2014 64.83 65.32 64.53 65.08 2,917,990 +0.12(+0.19%)
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.