Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 69.01 69.07 67.67 67.67 3,810,568 -1.72(-2.48%)
Jul 30, 2014 69.32 69.59 68.93 69.39 3,298,507 +0.31(+0.46%)
Jul 29, 2014 69.36 69.69 69.07 69.07 2,514,493 -0.29(-0.42%)
Jul 28, 2014 70.71 71.06 69.05 69.36 2,805,275 -0.10(-0.15%)
Jul 25, 2014 69.86 70.21 69.40 69.47 3,443,469 -0.64(-0.91%)
Jul 24, 2014 70.22 70.28 69.91 70.10 4,254,946 +0.35(+0.50%)
Jul 23, 2014 70.04 70.09 69.72 69.75 3,351,283 -0.11(-0.16%)
Jul 22, 2014 69.69 70.09 69.67 69.86 4,661,872 +0.17(+0.24%)
Jul 21, 2014 70.03 70.12 69.58 69.69 4,226,108 -0.31(-0.45%)
Jul 18, 2014 71.19 71.38 69.81 70.01 7,485,654 -0.17(-0.24%)
Jul 17, 2014 71.52 71.70 70.11 70.18 4,799,393 -1.61(-2.24%)
Jul 16, 2014 72.36 72.45 71.52 71.79 3,945,511 -0.44(-0.61%)
Jul 15, 2014 71.80 72.65 71.75 72.23 3,560,555 +0.76(+1.06%)
Jul 14, 2014 72.01 72.23 71.37 71.47 3,066,034 +0.04(+0.06%)
Jul 11, 2014 71.27 71.53 70.89 71.43 2,273,841 +0.23(+0.32%)
Jul 10, 2014 70.65 71.53 70.61 71.20 2,822,944 -0.60(-0.83%)
Jul 09, 2014 71.59 72.27 71.19 71.80 3,259,423 +0.99(+1.39%)
Jul 08, 2014 70.86 71.13 70.52 70.81 3,103,854 -0.29(-0.41%)
Jul 07, 2014 71.73 71.97 70.86 71.10 2,940,489 -1.17(-1.62%)
Jul 03, 2014 71.63 72.27 72.27 72.27 3,304,670 +1.15(+1.61%)
Jul 02, 2014 70.86 71.19 70.74 71.12 3,326,846 +0.49(+0.70%)
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.