Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.24 67.29 65.93 65.93 3,910,879 -1.67(-2.48%)
Jul 30, 2014 67.54 67.81 67.16 67.61 3,385,338 +0.31(+0.46%)
Jul 29, 2014 67.58 67.90 67.29 67.30 2,580,686 -0.28(-0.42%)
Jul 28, 2014 68.89 69.23 67.28 67.58 2,879,123 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.62 67.68 3,534,117 -0.62(-0.91%)
Jul 24, 2014 68.42 68.48 68.11 68.31 4,366,956 +0.34(+0.50%)
Jul 23, 2014 68.25 68.30 67.93 67.97 3,439,504 -0.11(-0.16%)
Jul 22, 2014 67.90 68.30 67.88 68.07 4,784,594 +0.17(+0.24%)
Jul 21, 2014 68.24 68.32 67.79 67.91 4,337,358 -0.31(-0.45%)
Jul 18, 2014 69.37 69.55 68.02 68.21 7,682,711 -0.17(-0.24%)
Jul 17, 2014 69.69 69.86 68.31 68.38 4,925,735 -1.57(-2.24%)
Jul 16, 2014 70.50 70.59 69.68 69.95 4,049,375 -0.43(-0.61%)
Jul 15, 2014 69.95 70.78 69.91 70.38 3,654,285 +0.74(+1.06%)
Jul 14, 2014 70.16 70.38 69.54 69.64 3,146,746 +0.04(+0.06%)
Jul 11, 2014 69.44 69.70 69.07 69.60 2,333,699 +0.22(+0.32%)
Jul 10, 2014 68.84 69.70 68.79 69.37 2,897,257 -0.58(-0.83%)
Jul 09, 2014 69.76 70.42 69.37 69.95 3,345,226 +0.96(+1.39%)
Jul 08, 2014 69.04 69.31 68.71 68.99 3,185,561 -0.28(-0.41%)
Jul 07, 2014 69.89 70.13 69.04 69.27 3,017,896 -1.14(-1.62%)
Jul 03, 2014 69.80 70.42 70.42 70.42 3,391,665 +1.12(+1.61%)
Jul 02, 2014 69.04 69.37 68.93 69.30 3,414,424 +0.48(+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.