Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.18 68.57 67.87 67.92 4,159,159 -0.17(-0.26%)
Sep 29, 2014 67.23 68.26 67.19 68.09 3,765,791 +0.18(+0.27%)
Sep 26, 2014 67.44 68.08 67.30 67.91 2,754,487 +0.50(+0.74%)
Sep 25, 2014 68.46 68.66 67.41 67.41 3,884,409 -1.17(-1.71%)
Sep 24, 2014 68.41 68.67 67.95 68.58 2,594,437 +0.31(+0.45%)
Sep 23, 2014 68.91 69.23 68.27 68.27 3,371,967 -1.03(-1.49%)
Sep 22, 2014 69.84 70.19 69.27 69.31 2,538,669 -0.65(-0.93%)
Sep 19, 2014 70.25 70.45 69.81 69.96 5,201,817 +0.33(+0.48%)
Sep 18, 2014 69.20 69.89 69.04 69.62 5,046,446 +0.66(+0.95%)
Sep 17, 2014 68.63 69.29 68.34 68.97 4,897,177 +0.58(+0.85%)
Sep 16, 2014 67.86 68.64 67.61 68.38 3,474,883 +0.57(+0.83%)
Sep 15, 2014 67.50 68.05 67.33 67.82 4,351,734 +0.47(+0.69%)
Sep 12, 2014 67.50 67.58 67.12 67.35 3,544,664 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.34 67.59 2,559,471 +0.00(+0.00%)
Sep 10, 2014 67.91 68.42 67.57 67.59 3,699,810 -0.24(-0.36%)
Sep 09, 2014 68.22 68.28 67.80 67.83 2,338,265 -0.47(-0.68%)
Sep 08, 2014 68.58 68.88 68.11 68.30 2,291,251 -0.51(-0.74%)
Sep 05, 2014 68.65 68.94 68.35 68.81 1,947,592 +0.16(+0.23%)
Sep 04, 2014 68.80 69.15 68.38 68.65 2,274,469 -0.03(-0.04%)
Sep 03, 2014 68.91 69.01 68.60 68.67 2,652,759 -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.