Skip to main content

Capital One Financial (NY: COF )

115.00 -2.58 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 70.42 70.43 70.43 70.43 2,211,371 +0.40(+0.58%)
Aug 28, 2014 69.95 70.20 69.70 70.02 1,398,889 -0.32(-0.45%)
Aug 27, 2014 70.37 70.39 70.11 70.34 1,813,880 +0.14(+0.20%)
Aug 26, 2014 70.49 70.59 70.15 70.20 1,699,569 -0.22(-0.32%)
Aug 25, 2014 70.26 70.94 70.22 70.43 2,549,642 +0.65(+0.93%)
Aug 22, 2014 70.08 70.38 69.69 69.78 1,699,724 -0.33(-0.48%)
Aug 21, 2014 69.70 70.22 69.49 70.11 3,336,909 +0.66(+0.95%)
Aug 20, 2014 69.05 69.54 68.91 69.45 2,516,306 +0.38(+0.55%)
Aug 19, 2014 69.20 69.24 69.02 69.07 1,966,267 +0.05(+0.07%)
Aug 18, 2014 68.55 69.02 68.46 69.02 3,499,630 +0.96(+1.41%)
Aug 15, 2014 68.81 68.81 67.60 68.06 2,755,473 -0.42(-0.61%)
Aug 14, 2014 68.58 68.79 68.34 68.48 1,877,165 -0.08(-0.11%)
Aug 13, 2014 68.35 68.61 68.14 68.56 3,022,398 +0.46(+0.68%)
Aug 12, 2014 67.28 68.16 67.28 68.09 3,410,631 +0.54(+0.80%)
Aug 11, 2014 67.83 68.09 67.45 67.55 2,033,283 -0.15(-0.22%)
Aug 08, 2014 67.05 67.54 66.69 67.70 2,656,104 +0.72(+1.08%)
Aug 07, 2014 67.67 67.73 66.84 66.98 2,733,906 -0.36(-0.54%)
Aug 06, 2014 67.01 67.61 66.90 67.34 3,299,335 -0.03(-0.04%)
Aug 05, 2014 68.15 68.33 67.24 67.36 4,315,777 -1.22(-1.78%)
Aug 04, 2014 68.23 68.59 67.89 68.59 5,892,089 +0.62(+0.92%)
Aug 01, 2014 67.58 68.41 67.43 67.96 4,698,064 -0.04(-0.06%)
Jul 31, 2014 69.35 69.41 68.00 68.00 3,791,800 -1.73(-2.48%)
Jul 30, 2014 69.66 69.94 69.27 69.73 3,282,260 +0.32(+0.46%)
Jul 29, 2014 69.71 70.03 69.41 69.42 2,502,108 -0.29(-0.42%)
Jul 28, 2014 71.06 71.41 69.39 69.71 2,791,459 -0.10(-0.15%)
Jul 25, 2014 70.20 70.55 69.74 69.81 3,426,509 -0.64(-0.91%)
Jul 24, 2014 70.57 70.63 70.25 70.45 4,233,990 +0.35(+0.50%)
Jul 23, 2014 70.39 70.44 70.07 70.10 3,334,777 -0.11(-0.16%)
Jul 22, 2014 70.03 70.44 70.01 70.21 4,638,911 +0.17(+0.24%)
Jul 21, 2014 70.38 70.47 69.92 70.04 4,205,293 -0.32(-0.45%)
Jul 18, 2014 71.54 71.73 70.16 70.36 7,448,785 -0.17(-0.24%)
Jul 17, 2014 71.88 72.06 70.46 70.53 4,775,754 -1.62(-2.24%)
Jul 16, 2014 72.72 72.81 71.87 72.14 3,926,078 -0.44(-0.61%)
Jul 15, 2014 72.15 73.01 72.11 72.59 3,543,018 +0.76(+1.06%)
Jul 14, 2014 72.37 72.59 71.72 71.83 3,050,932 +0.04(+0.06%)
Jul 11, 2014 71.62 71.89 71.24 71.78 2,262,642 +0.23(+0.32%)
Jul 10, 2014 71.00 71.89 70.95 71.55 2,809,040 -0.60(-0.83%)
Jul 09, 2014 71.95 72.63 71.54 72.15 3,243,369 +0.99(+1.39%)
Jul 08, 2014 71.21 71.48 70.87 71.16 3,088,566 -0.29(-0.41%)
Jul 07, 2014 72.08 72.33 71.21 71.45 2,926,006 -1.18(-1.62%)
Jul 03, 2014 71.99 72.63 72.63 72.63 3,288,394 +1.15(+1.61%)
Jul 02, 2014 71.21 71.54 71.09 71.48 3,310,460 +0.50(+0.70%)
Jul 01, 2014 71.07 71.42 70.86 70.98 3,804,320 +0.36(+0.51%)
Jun 30, 2014 70.96 71.03 70.52 70.62 2,747,608 -0.35(-0.49%)
Jun 27, 2014 69.30 71.13 69.30 70.97 3,185,020 +0.44(+0.63%)
Jun 26, 2014 70.32 70.55 69.71 70.53 2,312,685 +0.14(+0.19%)
Jun 25, 2014 70.23 70.61 70.06 70.39 2,987,865 -0.10(-0.15%)
Jun 24, 2014 71.26 71.58 70.47 70.49 4,138,334 -0.89(-1.25%)
Jun 23, 2014 71.12 71.45 70.75 71.38 3,646,245 +0.05(+0.07%)
Jun 20, 2014 70.45 71.72 70.43 71.33 7,276,107 +1.22(+1.74%)
Jun 19, 2014 70.08 70.30 69.54 70.11 4,508,906 +0.30(+0.43%)
Jun 18, 2014 69.10 69.88 68.57 69.81 6,807,463 +0.64(+0.93%)
Jun 17, 2014 69.10 69.72 69.06 69.17 6,543,362 -0.12(-0.17%)
Jun 16, 2014 68.72 69.60 68.53 69.29 3,824,962 +0.49(+0.71%)
Jun 13, 2014 69.18 69.29 68.51 68.80 3,812,862 -0.39(-0.57%)
Jun 12, 2014 68.92 69.47 68.92 69.19 3,416,056 +0.09(+0.12%)
Jun 11, 2014 69.74 69.74 68.65 69.11 3,945,672 -0.75(-1.08%)
Jun 10, 2014 69.95 70.07 69.66 69.86 2,949,976 +0.78(+1.13%)
Jun 06, 2014 68.32 69.23 68.21 69.08 3,105,822 +0.84(+1.23%)
Jun 05, 2014 67.46 68.37 67.38 68.24 2,442,506 +0.55(+0.81%)
Jun 04, 2014 67.28 67.78 67.20 67.70 2,449,624 +0.34(+0.51%)
Jun 03, 2014 67.09 67.60 66.78 67.36 2,819,606 +0.13(+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.