Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.04 68.05 68.05 68.05 2,288,533 +0.39(+0.58%)
Aug 28, 2014 67.59 67.83 67.35 67.66 1,447,701 -0.31(-0.45%)
Aug 27, 2014 68.00 68.02 67.75 67.97 1,877,172 +0.13(+0.20%)
Aug 26, 2014 68.11 68.21 67.79 67.84 1,758,872 -0.22(-0.32%)
Aug 25, 2014 67.90 68.55 67.85 68.05 2,638,607 +0.63(+0.93%)
Aug 22, 2014 67.71 68.00 67.34 67.42 1,759,033 -0.32(-0.48%)
Aug 21, 2014 67.35 67.85 67.15 67.75 3,453,344 +0.64(+0.95%)
Aug 20, 2014 66.72 67.19 66.59 67.11 2,604,108 +0.36(+0.55%)
Aug 19, 2014 66.87 66.91 66.69 66.74 2,034,876 +0.05(+0.07%)
Aug 18, 2014 66.24 66.69 66.15 66.69 3,621,743 +0.93(+1.41%)
Aug 15, 2014 66.49 66.49 65.32 65.76 2,851,620 -0.41(-0.61%)
Aug 14, 2014 66.27 66.47 66.04 66.17 1,942,665 -0.07(-0.11%)
Aug 13, 2014 66.05 66.29 65.84 66.25 3,127,859 +0.45(+0.68%)
Aug 12, 2014 65.01 65.86 65.01 65.80 3,529,638 +0.52(+0.80%)
Aug 11, 2014 65.54 65.80 65.18 65.27 2,104,231 -0.14(-0.22%)
Aug 08, 2014 64.79 65.26 64.44 65.42 2,748,784 +0.70(+1.08%)
Aug 07, 2014 65.39 65.44 64.59 64.72 2,829,300 -0.35(-0.54%)
Aug 06, 2014 64.75 65.33 64.65 65.07 3,414,458 -0.02(-0.04%)
Aug 05, 2014 65.85 66.03 64.98 65.09 4,466,366 -1.18(-1.78%)
Aug 04, 2014 65.93 66.27 65.60 66.27 6,097,681 +0.60(+0.92%)
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.