Skip to main content

Capital One Financial (NY: COF )

93.77 -1.25 (-1.32%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.24 67.75 67.21 67.45 2,836,047 +0.15(+0.22%)
May 29, 2014 67.19 67.46 66.83 67.30 2,879,672 +0.15(+0.22%)
May 28, 2014 66.67 67.44 66.63 67.16 3,437,949 +0.68(+1.03%)
May 27, 2014 66.00 66.86 65.97 66.47 2,372,541 +0.48(+0.73%)
May 23, 2014 65.35 66.00 66.00 66.00 1,990,697 +0.28(+0.43%)
May 22, 2014 65.41 65.90 65.41 65.71 1,046,345 +0.16(+0.25%)
May 21, 2014 64.81 65.65 64.72 65.55 2,140,736 +1.02(+1.58%)
May 20, 2014 65.06 65.19 64.41 64.53 2,255,783 -0.53(-0.81%)
May 19, 2014 64.72 65.11 64.64 65.06 2,648,164 +0.28(+0.44%)
May 16, 2014 65.16 65.22 64.27 64.78 3,889,063 -0.56(-0.85%)
May 15, 2014 64.97 65.35 64.42 65.34 3,923,456 +0.21(+0.33%)
May 14, 2014 66.07 66.29 65.03 65.12 3,064,333 -1.15(-1.73%)
May 13, 2014 66.48 66.66 65.99 66.27 2,896,879 -0.19(-0.28%)
May 12, 2014 65.73 66.50 65.73 66.46 2,981,487 +1.11(+1.70%)
May 09, 2014 65.16 65.53 65.00 65.35 3,217,203 +0.22(+0.34%)
May 08, 2014 64.99 65.75 64.87 65.12 3,823,398 +0.04(+0.07%)
May 07, 2014 64.02 65.14 64.02 65.08 3,316,509 +1.23(+1.92%)
May 06, 2014 64.15 64.57 63.67 63.85 4,041,141 -0.71(-1.09%)
May 05, 2014 64.55 64.60 64.04 64.56 3,521,357 -0.01(-0.01%)
May 02, 2014 63.67 64.71 63.40 64.57 6,616,839 +1.10(+1.73%)
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.