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 (%)
Nov 28, 2014 82.62 83.69 82.59 83.20 1,161,917 +0.45(+0.54%)
Nov 26, 2014 82.91 82.75 82.75 82.75 1,470,000 +0.09(+0.11%)
Nov 25, 2014 82.10 82.86 81.99 82.66 2,393,660 +0.56(+0.68%)
Nov 24, 2014 81.58 82.23 81.51 82.10 1,767,866 +0.89(+1.10%)
Nov 21, 2014 81.75 81.91 80.93 81.21 2,461,902 +0.12(+0.15%)
Nov 20, 2014 80.45 81.53 80.22 81.09 2,968,127 +0.45(+0.56%)
Nov 19, 2014 81.40 81.46 80.48 80.64 2,173,192 -0.65(-0.80%)
Nov 18, 2014 81.50 82.03 81.25 81.29 2,596,058 +0.15(+0.18%)
Nov 17, 2014 81.73 81.73 80.37 81.14 2,930,954 -0.62(-0.76%)
Nov 14, 2014 81.41 81.96 81.40 81.76 2,458,271 +0.16(+0.20%)
Nov 13, 2014 82.01 82.33 81.20 81.60 2,632,237 +0.03(+0.04%)
Nov 12, 2014 81.95 82.01 81.26 81.57 2,408,321 -0.61(-0.74%)
Nov 11, 2014 82.23 83.21 81.83 82.18 3,543,860 -1.06(-1.27%)
Nov 10, 2014 82.60 83.30 82.54 83.24 2,207,080 +0.64(+0.77%)
Nov 07, 2014 82.22 83.14 82.00 82.60 2,065,084 +0.52(+0.63%)
Nov 06, 2014 81.60 82.31 81.24 82.08 2,413,189 +0.48(+0.59%)
Nov 05, 2014 82.69 82.79 81.32 81.60 3,954,733 -0.87(-1.05%)
Nov 04, 2014 82.77 82.84 81.84 82.47 2,199,380 -0.20(-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.