Skip to main content

Capital One Financial (NY: COF )

99.98 -1.74 (-1.71%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 70.32 70.72 70.00 70.05 4,032,518 -0.18(-0.26%)
Sep 29, 2014 69.34 70.40 69.30 70.23 3,651,127 +0.19(+0.27%)
Sep 26, 2014 69.56 70.21 69.42 70.04 2,670,616 +0.51(+0.74%)
Sep 25, 2014 70.61 70.81 69.53 69.53 3,766,134 -1.21(-1.71%)
Sep 24, 2014 70.56 70.82 70.08 70.74 2,515,439 +0.32(+0.45%)
Sep 23, 2014 71.07 71.41 70.41 70.42 3,269,295 -1.06(-1.49%)
Sep 22, 2014 72.03 72.39 71.45 71.48 2,461,370 -0.67(-0.93%)
Sep 19, 2014 72.45 72.66 72.00 72.15 5,043,428 +0.34(+0.48%)
Sep 18, 2014 71.37 72.08 71.21 71.81 4,892,788 +0.68(+0.95%)
Sep 17, 2014 70.79 71.47 70.49 71.13 4,748,064 +0.60(+0.85%)
Sep 16, 2014 69.99 70.80 69.73 70.53 3,369,077 +0.58(+0.83%)
Sep 15, 2014 69.62 70.19 69.45 69.95 4,219,229 +0.48(+0.69%)
Sep 12, 2014 69.62 69.71 69.23 69.47 3,436,734 -0.25(-0.36%)
Sep 11, 2014 69.55 69.81 69.46 69.72 2,481,539 +0.00(+0.00%)
Sep 10, 2014 70.04 70.57 69.69 69.72 3,587,156 -0.25(-0.36%)
Sep 09, 2014 70.37 70.43 69.93 69.96 2,267,067 -0.48(-0.68%)
Sep 08, 2014 70.74 71.05 70.25 70.44 2,221,485 -0.52(-0.74%)
Sep 05, 2014 70.81 71.11 70.50 70.97 1,888,290 +0.16(+0.23%)
Sep 04, 2014 70.96 71.32 70.53 70.81 2,205,215 -0.03(-0.04%)
Sep 03, 2014 71.07 71.17 70.75 70.83 2,571,986 -0.04(-0.06%)
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.