Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.79 68.86 68.36 68.46 2,834,259 -0.34(-0.49%)
Jun 27, 2014 67.19 68.95 67.19 68.80 3,285,465 +0.43(+0.63%)
Jun 26, 2014 68.17 68.39 67.58 68.37 2,385,620 +0.13(+0.19%)
Jun 25, 2014 68.08 68.45 67.92 68.24 3,082,093 -0.10(-0.15%)
Jun 24, 2014 69.08 69.39 68.31 68.34 4,268,844 -0.86(-1.25%)
Jun 23, 2014 68.94 69.27 68.59 69.20 3,761,235 +0.05(+0.07%)
Jun 20, 2014 68.30 69.53 68.28 69.15 7,505,571 +1.19(+1.74%)
Jun 19, 2014 67.94 68.15 67.42 67.96 4,651,102 +0.29(+0.43%)
Jun 18, 2014 66.99 67.75 66.47 67.67 7,022,147 +0.62(+0.93%)
Jun 17, 2014 66.99 67.59 66.95 67.05 6,749,718 -0.12(-0.17%)
Jun 16, 2014 66.62 67.47 66.43 67.17 3,945,588 +0.47(+0.71%)
Jun 13, 2014 67.06 67.17 66.41 66.70 3,933,107 -0.38(-0.57%)
Jun 12, 2014 66.81 67.35 66.81 67.08 3,523,787 +0.08(+0.12%)
Jun 11, 2014 67.61 67.61 66.56 67.00 4,070,105 -0.73(-1.08%)
Jun 10, 2014 67.81 67.93 67.53 67.72 3,043,009 +0.75(+1.13%)
Jun 06, 2014 66.23 67.12 66.12 66.97 3,203,769 +0.81(+1.23%)
Jun 05, 2014 65.40 66.28 65.32 66.16 2,519,535 +0.53(+0.81%)
Jun 04, 2014 65.22 65.71 65.15 65.63 2,526,877 +0.33(+0.51%)
Jun 03, 2014 65.04 65.54 64.74 65.30 2,908,527 +0.12(+0.19%)
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.