Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.00 68.94 68.94 68.94 1,824,023 -0.63(-0.91%)
Dec 30, 2014 69.39 69.91 69.23 69.57 2,477,651 +0.01(+0.01%)
Dec 29, 2014 69.28 70.11 69.17 69.56 1,917,420 +0.08(+0.11%)
Dec 26, 2014 69.63 69.96 69.46 69.49 1,146,738 -0.02(-0.02%)
Dec 24, 2014 69.79 69.50 69.50 69.50 1,246,112 -0.04(-0.06%)
Dec 23, 2014 69.64 69.95 69.49 69.55 2,022,291 +0.33(+0.47%)
Dec 22, 2014 68.81 69.25 68.54 69.22 2,450,627 +0.38(+0.56%)
Dec 19, 2014 68.86 69.26 68.24 68.84 4,858,402 +0.23(+0.33%)
Dec 18, 2014 67.09 68.62 67.08 68.61 5,193,264 +2.13(+3.20%)
Dec 17, 2014 65.49 66.49 65.26 66.48 6,074,228 +1.15(+1.76%)
Dec 16, 2014 65.86 66.75 64.90 65.33 4,658,787 -1.15(-1.73%)
Dec 15, 2014 67.23 67.23 65.62 66.48 5,518,416 -0.47(-0.70%)
Dec 12, 2014 68.31 68.67 66.93 66.95 3,626,837 -1.85(-2.68%)
Dec 11, 2014 68.96 69.40 68.64 68.79 2,560,578 -0.01(-0.01%)
Dec 10, 2014 69.55 69.81 68.73 68.80 5,744,180 -0.73(-1.06%)
Dec 09, 2014 68.55 69.75 68.55 69.54 3,825,075 +0.06(+0.08%)
Dec 08, 2014 69.45 69.53 68.88 69.48 4,288,409 +0.22(+0.31%)
Dec 05, 2014 69.06 69.49 68.83 69.26 3,416,789 +0.71(+1.04%)
Dec 04, 2014 67.64 68.64 67.64 68.55 3,503,064 -0.08(-0.11%)
Dec 03, 2014 68.52 68.95 68.33 68.63 2,794,323 -0.13(-0.19%)
Dec 02, 2014 68.59 69.14 68.45 68.76 2,352,281 +0.02(+0.04%)
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.