Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.