Skip to main content

Capital One Financial (NY: COF )

117.82 +2.82 (+2.45%)
Streaming Delayed Price Updated: 2:25 PM EST, Jan 31, 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%)
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.