Skip to main content

Capital One Financial (NY: COF )

93.50 -0.53 (-0.57%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 69.35 69.41 68.00 68.00 3,791,800 -1.73(-2.48%)
Jul 30, 2014 69.66 69.94 69.27 69.73 3,282,260 +0.32(+0.46%)
Jul 29, 2014 69.71 70.03 69.41 69.42 2,502,108 -0.29(-0.42%)
Jul 28, 2014 71.06 71.41 69.39 69.71 2,791,459 -0.10(-0.15%)
Jul 25, 2014 70.20 70.55 69.74 69.81 3,426,509 -0.64(-0.91%)
Jul 24, 2014 70.57 70.63 70.25 70.45 4,233,990 +0.35(+0.50%)
Jul 23, 2014 70.39 70.44 70.07 70.10 3,334,777 -0.11(-0.16%)
Jul 22, 2014 70.03 70.44 70.01 70.21 4,638,911 +0.17(+0.24%)
Jul 21, 2014 70.38 70.47 69.92 70.04 4,205,293 -0.32(-0.45%)
Jul 18, 2014 71.54 71.73 70.16 70.36 7,448,785 -0.17(-0.24%)
Jul 17, 2014 71.88 72.06 70.46 70.53 4,775,754 -1.62(-2.24%)
Jul 16, 2014 72.72 72.81 71.87 72.14 3,926,078 -0.44(-0.61%)
Jul 15, 2014 72.15 73.01 72.11 72.59 3,543,018 +0.76(+1.06%)
Jul 14, 2014 72.37 72.59 71.72 71.83 3,050,932 +0.04(+0.06%)
Jul 11, 2014 71.62 71.89 71.24 71.78 2,262,642 +0.23(+0.32%)
Jul 10, 2014 71.00 71.89 70.95 71.55 2,809,040 -0.60(-0.83%)
Jul 09, 2014 71.95 72.63 71.54 72.15 3,243,369 +0.99(+1.39%)
Jul 08, 2014 71.21 71.48 70.87 71.16 3,088,566 -0.29(-0.41%)
Jul 07, 2014 72.08 72.33 71.21 71.45 2,926,006 -1.18(-1.62%)
Jul 03, 2014 71.99 72.63 72.63 72.63 3,288,394 +1.15(+1.61%)
Jul 02, 2014 71.21 71.54 71.09 71.48 3,310,460 +0.50(+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.