Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.80 68.87 68.37 68.47 2,833,896 -0.34(-0.49%)
Jun 27, 2014 67.19 68.96 67.19 68.81 3,285,045 +0.43(+0.63%)
Jun 26, 2014 68.18 68.40 67.59 68.38 2,385,314 +0.13(+0.19%)
Jun 25, 2014 68.09 68.46 67.92 68.25 3,081,698 -0.10(-0.15%)
Jun 24, 2014 69.09 69.40 68.32 68.35 4,268,297 -0.86(-1.25%)
Jun 23, 2014 68.95 69.27 68.60 69.21 3,760,753 +0.05(+0.07%)
Jun 20, 2014 68.31 69.54 68.29 69.16 7,504,610 +1.19(+1.74%)
Jun 19, 2014 67.95 68.16 67.43 67.97 4,650,506 +0.29(+0.43%)
Jun 18, 2014 67.00 67.75 66.48 67.68 7,021,248 +0.62(+0.93%)
Jun 17, 2014 67.00 67.60 66.95 67.06 6,748,853 -0.12(-0.17%)
Jun 16, 2014 66.63 67.48 66.44 67.18 3,945,083 +0.47(+0.71%)
Jun 13, 2014 67.07 67.18 66.42 66.71 3,932,603 -0.38(-0.57%)
Jun 12, 2014 66.82 67.36 66.82 67.09 3,523,336 +0.08(+0.12%)
Jun 11, 2014 67.62 67.62 66.56 67.00 4,069,584 -0.73(-1.08%)
Jun 10, 2014 67.82 67.94 67.54 67.73 3,042,619 +0.75(+1.13%)
Jun 06, 2014 66.24 67.12 66.13 66.98 3,203,359 +0.81(+1.23%)
Jun 05, 2014 65.40 66.29 65.33 66.17 2,519,212 +0.53(+0.81%)
Jun 04, 2014 65.23 65.72 65.16 65.64 2,526,553 +0.33(+0.51%)
Jun 03, 2014 65.05 65.54 64.75 65.30 2,908,154 +0.12(+0.19%)
Jun 02, 2014 65.42 65.51 64.82 65.18 2,961,012 -0.22(-0.33%)
May 30, 2014 65.20 65.69 65.16 65.40 2,925,112 +0.14(+0.22%)
May 29, 2014 65.15 65.40 64.80 65.25 2,970,106 +0.14(+0.22%)
May 28, 2014 64.64 65.39 64.60 65.11 3,545,916 +0.66(+1.03%)
May 27, 2014 63.99 64.82 63.96 64.45 2,447,049 +0.46(+0.73%)
May 23, 2014 63.36 63.99 63.99 63.99 2,053,214 +0.27(+0.43%)
May 22, 2014 63.41 63.90 63.41 63.71 1,079,205 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.75 63.56 2,207,964 +0.99(+1.58%)
May 20, 2014 63.07 63.21 62.44 62.57 2,326,625 -0.51(-0.81%)
May 19, 2014 62.75 63.13 62.67 63.08 2,731,328 +0.27(+0.44%)
May 16, 2014 63.17 63.23 62.31 62.81 4,011,197 -0.54(-0.85%)
May 15, 2014 62.99 63.36 62.46 63.35 4,046,670 +0.21(+0.33%)
May 14, 2014 64.06 64.28 63.05 63.14 3,160,567 -1.11(-1.73%)
May 13, 2014 64.46 64.63 63.98 64.25 2,987,854 -0.18(-0.28%)
May 12, 2014 63.73 64.48 63.73 64.43 3,075,120 +1.08(+1.70%)
May 09, 2014 63.17 63.54 63.02 63.36 3,318,237 +0.22(+0.34%)
May 08, 2014 63.01 63.75 62.89 63.14 3,943,470 +0.04(+0.07%)
May 07, 2014 62.07 63.16 62.07 63.10 3,420,663 +1.19(+1.92%)
May 06, 2014 62.20 62.60 61.73 61.91 4,168,053 -0.69(-1.09%)
May 05, 2014 62.59 62.63 62.09 62.60 3,631,945 -0.01(-0.01%)
May 02, 2014 61.73 62.74 61.47 62.60 6,824,640 +1.07(+1.73%)
May 01, 2014 61.02 61.55 60.60 61.54 5,760,308 +0.52(+0.85%)
Apr 30, 2014 60.70 61.12 60.47 61.02 5,137,823 +0.32(+0.53%)
Apr 29, 2014 60.64 60.82 60.45 60.70 4,850,527 +0.46(+0.77%)
Apr 28, 2014 60.94 61.17 59.97 60.23 7,408,461 -0.32(-0.53%)
Apr 25, 2014 61.55 61.71 60.44 60.56 4,780,081 -1.16(-1.87%)
Apr 24, 2014 62.18 62.27 61.56 61.71 3,290,367 -0.15(-0.24%)
Apr 23, 2014 61.98 62.27 61.75 61.86 4,088,792 -0.16(-0.25%)
Apr 22, 2014 61.98 62.54 61.79 62.02 4,855,618 +0.05(+0.08%)
Apr 21, 2014 62.31 62.70 61.87 61.97 5,162,907 +0.13(+0.21%)
Apr 17, 2014 62.41 61.84 61.84 61.84 5,806,056 -0.22(-0.36%)
Apr 16, 2014 62.15 62.38 61.62 62.06 4,380,550 +0.53(+0.86%)
Apr 15, 2014 61.42 62.20 60.74 61.53 3,742,324 +0.38(+0.62%)
Apr 14, 2014 61.82 61.88 60.45 61.15 3,608,895 +0.02(+0.03%)
Apr 11, 2014 60.61 61.65 60.32 61.13 3,319,963 -0.02(-0.04%)
Apr 10, 2014 63.08 63.17 61.16 61.16 5,792,129 -1.87(-2.97%)
Apr 09, 2014 62.62 63.12 62.11 63.03 4,319,380 +0.54(+0.87%)
Apr 08, 2014 62.33 62.84 61.91 62.49 3,695,414 +0.11(+0.17%)
Apr 07, 2014 63.18 63.20 61.96 62.38 4,651,952 -0.95(-1.50%)
Apr 04, 2014 64.21 64.33 63.20 63.33 3,643,892 -0.64(-0.99%)
Apr 03, 2014 63.81 64.14 63.58 63.97 2,897,203 +0.26(+0.41%)
Apr 02, 2014 63.46 63.88 63.21 63.70 3,049,135 +0.31(+0.48%)
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.