Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.76 69.65 68.74 69.24 1,396,094 +0.37(+0.54%)
Nov 26, 2014 69.00 68.87 68.87 68.87 1,766,269 +0.07(+0.11%)
Nov 25, 2014 68.33 68.96 68.24 68.79 2,876,088 +0.47(+0.68%)
Nov 24, 2014 67.90 68.44 67.84 68.33 2,124,169 +0.74(+1.10%)
Nov 21, 2014 68.04 68.17 67.36 67.59 2,958,084 +0.10(+0.15%)
Nov 20, 2014 66.96 67.85 66.76 67.49 3,566,335 +0.37(+0.56%)
Nov 19, 2014 67.75 67.80 66.98 67.11 2,611,186 -0.54(-0.80%)
Nov 18, 2014 67.83 68.27 67.62 67.65 3,119,278 +0.12(+0.18%)
Nov 17, 2014 68.02 68.02 66.89 67.53 3,521,670 -0.52(-0.76%)
Nov 14, 2014 67.75 68.21 67.75 68.05 2,953,721 +0.13(+0.20%)
Nov 13, 2014 68.25 68.52 67.58 67.91 3,162,749 +0.02(+0.04%)
Nov 12, 2014 68.20 68.25 67.63 67.89 2,893,704 -0.51(-0.74%)
Nov 11, 2014 68.44 69.25 68.10 68.40 4,258,104 -0.88(-1.27%)
Nov 10, 2014 68.74 69.33 68.69 69.28 2,651,904 +0.53(+0.77%)
Nov 07, 2014 68.43 69.19 68.25 68.74 2,481,289 +0.43(+0.63%)
Nov 06, 2014 67.91 68.50 67.61 68.31 2,899,553 +0.65(+0.96%)
Nov 05, 2014 68.57 68.65 67.43 67.66 4,769,322 -0.72(-1.05%)
Nov 04, 2014 68.63 68.69 67.86 68.38 2,652,404 -0.17(-0.24%)
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.