Capital One Financial (NY: COF )

164.27 USD +2.88 (+1.78%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 81.94 82.40 81.56 81.62 3,460,891 -0.21(-0.26%)
Sep 29, 2014 80.79 82.03 80.75 81.83 3,133,564 +0.22(+0.27%)
Sep 26, 2014 81.05 81.81 80.88 81.61 2,292,045 +0.60(+0.74%)
Sep 25, 2014 82.27 82.51 81.01 81.01 3,232,268 -1.41(-1.71%)
Sep 24, 2014 82.21 82.52 81.66 82.42 2,158,865 +0.37(+0.45%)
Sep 23, 2014 82.81 83.20 82.04 82.05 2,805,858 -1.24(-1.49%)
Sep 22, 2014 83.93 84.35 83.25 83.29 2,112,460 -0.78(-0.93%)
Sep 19, 2014 84.42 84.66 83.89 84.07 4,328,500 +0.40(+0.48%)
Sep 18, 2014 83.16 83.99 82.97 83.67 4,199,214 +0.79(+0.95%)
Sep 17, 2014 82.48 83.27 82.13 82.88 4,075,005 +0.70(+0.85%)
Sep 16, 2014 81.55 82.49 81.25 82.18 2,891,496 +0.68(+0.83%)
Sep 15, 2014 81.12 81.78 80.92 81.50 3,621,135 +0.56(+0.69%)
Sep 12, 2014 81.12 81.22 80.66 80.94 2,949,562 -0.29(-0.36%)
Sep 11, 2014 81.04 81.34 80.93 81.23 2,129,770 +0.00(+0.00%)
Sep 10, 2014 81.61 82.23 81.20 81.23 3,078,661 -0.29(-0.36%)
Sep 09, 2014 81.99 82.06 81.48 81.52 1,945,701 -0.56(-0.68%)
Sep 08, 2014 82.42 82.78 81.85 82.08 1,906,580 -0.61(-0.74%)
Sep 05, 2014 82.50 82.85 82.14 82.69 1,620,617 +0.19(+0.23%)
Sep 04, 2014 82.68 83.10 82.18 82.50 1,892,616 -0.03(-0.04%)
Sep 03, 2014 82.81 82.93 82.44 82.53 2,207,396 -0.05(-0.06%)
Sep 02, 2014 82.34 82.69 81.87 82.58 2,808,885 +0.52(+0.63%)
Aug 29, 2014 82.05 82.06 82.06 82.06 1,897,900 +0.47(+0.58%)
Aug 28, 2014 81.50 81.79 81.21 81.59 1,200,591 -0.37(-0.45%)
Aug 27, 2014 81.99 82.02 81.69 81.96 1,556,755 +0.16(+0.20%)
Aug 26, 2014 82.13 82.25 81.74 81.80 1,458,648 -0.26(-0.32%)
Aug 25, 2014 81.87 82.65 81.82 82.06 2,188,219 +0.76(+0.93%)
Aug 22, 2014 81.65 82.00 81.20 81.30 1,458,781 -0.39(-0.48%)
Aug 21, 2014 81.21 81.82 80.97 81.69 2,863,888 +0.77(+0.95%)
Aug 20, 2014 80.45 81.02 80.29 80.92 2,159,609 +0.44(+0.55%)
Aug 19, 2014 80.63 80.68 80.42 80.48 1,687,540 +0.06(+0.07%)
Aug 18, 2014 79.87 80.42 79.77 80.42 3,003,542 +1.12(+1.41%)
Aug 15, 2014 80.17 80.17 78.77 79.30 2,364,873 -0.49(-0.61%)
Aug 14, 2014 79.91 80.15 79.63 79.79 1,611,069 -0.09(-0.11%)
Aug 13, 2014 79.64 79.94 79.39 79.88 2,593,960 +0.54(+0.68%)
Aug 12, 2014 78.39 79.42 78.39 79.34 2,927,159 +0.63(+0.80%)
Aug 11, 2014 79.03 79.34 78.59 78.71 1,745,057 -0.17(-0.22%)
Aug 08, 2014 78.12 78.69 77.70 78.88 2,279,590 +0.84(+1.08%)
Aug 07, 2014 78.85 78.92 77.88 78.04 2,346,363 -0.72(-0.91%)
Aug 06, 2014 78.38 79.08 78.25 78.76 2,820,854 -0.03(-0.04%)
Aug 05, 2014 79.71 79.92 78.65 78.79 3,689,888 -1.43(-1.78%)
Aug 04, 2014 79.80 80.22 79.40 80.22 5,037,598 +0.73(+0.92%)
Aug 01, 2014 79.04 80.01 78.87 79.49 4,016,735 -0.05(-0.06%)
Jul 31, 2014 81.11 81.18 79.54 79.54 3,241,900 -2.02(-2.48%)
Jul 30, 2014 81.48 81.80 81.02 81.56 2,806,256 +0.37(+0.46%)
Jul 29, 2014 81.53 81.91 81.18 81.19 2,139,244 -0.34(-0.42%)
Jul 28, 2014 83.11 83.52 81.16 81.53 2,386,632 -0.12(-0.15%)
Jul 25, 2014 82.11 82.52 81.57 81.65 2,929,585 -0.75(-0.91%)
Jul 24, 2014 82.54 82.61 82.17 82.40 3,619,962 +0.41(+0.50%)
Jul 23, 2014 82.33 82.39 81.95 81.99 2,851,156 -0.13(-0.16%)
Jul 22, 2014 81.91 82.39 81.89 82.12 3,966,160 +0.20(+0.24%)
Jul 21, 2014 82.32 82.42 81.78 81.92 3,595,427 -0.37(-0.45%)
Jul 18, 2014 83.68 83.90 82.06 82.29 6,368,537 -0.20(-0.24%)
Jul 17, 2014 84.07 84.28 82.41 82.49 4,083,158 -1.89(-2.24%)
Jul 16, 2014 85.05 85.16 84.06 84.38 3,356,705 -0.52(-0.61%)
Jul 15, 2014 84.39 85.39 84.34 84.90 3,029,198 +0.89(+1.06%)
Jul 14, 2014 84.64 84.90 83.89 84.01 2,608,476 +0.05(+0.06%)
Jul 11, 2014 83.77 84.08 83.32 83.96 1,934,506 +0.27(+0.32%)
Jul 10, 2014 83.04 84.08 82.99 83.69 2,401,664 -0.70(-0.83%)
Jul 09, 2014 84.15 84.95 83.68 84.39 2,773,005 +1.16(+1.39%)
Jul 08, 2014 83.29 83.61 82.89 83.23 2,640,652 -0.34(-0.41%)
Jul 07, 2014 84.31 84.60 83.29 83.57 2,501,667 -1.38(-1.62%)
Jul 03, 2014 84.20 84.95 84.95 84.95 2,811,500 +1.35(+1.61%)
Jul 02, 2014 83.29 83.68 83.15 83.60 2,830,366 +0.58(+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.