Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 69.98 70.37 69.65 69.70 4,052,477 -0.18(-0.26%)
Sep 29, 2014 69.00 70.06 68.96 69.88 3,669,199 +0.19(+0.27%)
Sep 26, 2014 69.22 69.87 69.08 69.70 2,683,835 +0.51(+0.74%)
Sep 25, 2014 70.26 70.47 69.18 69.18 3,784,775 -1.20(-1.71%)
Sep 24, 2014 70.21 70.47 69.74 70.39 2,527,890 +0.32(+0.45%)
Sep 23, 2014 70.72 71.05 70.06 70.07 3,285,476 -1.06(-1.49%)
Sep 22, 2014 71.68 72.04 71.10 71.13 2,473,553 -0.67(-0.93%)
Sep 19, 2014 72.10 72.30 71.64 71.80 5,068,391 +0.34(+0.48%)
Sep 18, 2014 71.02 71.73 70.86 71.46 4,917,006 +0.67(+0.95%)
Sep 17, 2014 70.44 71.12 70.14 70.78 4,771,565 +0.60(+0.85%)
Sep 16, 2014 69.65 70.45 69.39 70.18 3,385,753 +0.58(+0.83%)
Sep 15, 2014 69.28 69.84 69.11 69.60 4,240,113 +0.48(+0.69%)
Sep 12, 2014 69.28 69.36 68.89 69.12 3,453,744 -0.25(-0.36%)
Sep 11, 2014 69.21 69.47 69.12 69.37 2,493,821 +0.00(+0.00%)
Sep 10, 2014 69.70 70.23 69.35 69.37 3,604,911 -0.25(-0.36%)
Sep 09, 2014 70.02 70.08 69.59 69.62 2,278,289 -0.48(-0.68%)
Sep 08, 2014 70.39 70.70 69.90 70.10 2,232,481 -0.52(-0.74%)
Sep 05, 2014 70.46 70.76 70.15 70.62 1,897,636 +0.16(+0.23%)
Sep 04, 2014 70.61 70.97 70.18 70.46 2,216,130 -0.03(-0.04%)
Sep 03, 2014 70.72 70.82 70.41 70.48 2,584,716 -0.04(-0.06%)
Sep 02, 2014 70.32 70.62 69.92 70.52 3,289,021 +0.44(+0.63%)
Aug 29, 2014 70.07 70.08 70.08 70.08 2,222,317 +0.40(+0.58%)
Aug 28, 2014 69.60 69.85 69.35 69.68 1,405,813 -0.32(-0.45%)
Aug 27, 2014 70.02 70.05 69.76 70.00 1,822,858 +0.14(+0.20%)
Aug 26, 2014 70.14 70.24 69.81 69.86 1,707,981 -0.22(-0.32%)
Aug 25, 2014 69.92 70.59 69.88 70.08 2,562,261 +0.65(+0.93%)
Aug 22, 2014 69.73 70.03 69.35 69.43 1,708,137 -0.33(-0.48%)
Aug 21, 2014 69.35 69.88 69.15 69.76 3,353,426 +0.66(+0.95%)
Aug 20, 2014 68.71 69.19 68.57 69.11 2,528,761 +0.38(+0.55%)
Aug 19, 2014 68.86 68.90 68.68 68.73 1,975,999 +0.05(+0.07%)
Aug 18, 2014 68.21 68.68 68.13 68.68 3,516,952 +0.96(+1.41%)
Aug 15, 2014 68.47 68.47 67.27 67.72 2,769,112 -0.42(-0.61%)
Aug 14, 2014 68.24 68.45 68.01 68.14 1,886,456 -0.08(-0.11%)
Aug 13, 2014 68.01 68.27 67.80 68.22 3,037,358 +0.46(+0.68%)
Aug 12, 2014 66.95 67.83 66.95 67.76 3,427,512 +0.54(+0.80%)
Aug 11, 2014 67.49 67.76 67.12 67.22 2,043,348 -0.15(-0.22%)
Aug 08, 2014 66.72 67.20 66.36 67.36 2,669,251 +0.72(+1.08%)
Aug 07, 2014 67.34 67.39 66.51 66.65 2,747,438 -0.36(-0.54%)
Aug 06, 2014 66.68 67.28 66.57 67.01 3,315,665 -0.03(-0.04%)
Aug 05, 2014 67.81 67.99 66.91 67.03 4,337,138 -1.22(-1.78%)
Aug 04, 2014 67.89 68.25 67.55 68.25 5,921,253 +0.62(+0.92%)
Aug 01, 2014 67.24 68.07 67.10 67.63 4,721,318 -0.04(-0.06%)
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.