Capital One Financial (NY: COF )

157.38 USD -0.33 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.94 70.99 69.72 70.61 3,228,783 -0.35(-0.49%)
Jan 30, 2014 70.61 71.31 70.29 70.96 2,205,700 +1.09(+1.56%)
Jan 29, 2014 70.08 70.92 69.78 69.87 2,906,118 -1.00(-1.41%)
Jan 28, 2014 69.97 71.11 69.93 70.87 2,293,296 +0.92(+1.32%)
Jan 27, 2014 70.55 70.75 69.72 69.95 3,277,837 -0.62(-0.88%)
Jan 24, 2014 71.24 71.78 70.57 70.57 3,776,555 -0.97(-1.36%)
Jan 23, 2014 72.36 72.36 71.06 71.54 4,323,543 -1.11(-1.53%)
Jan 22, 2014 72.69 72.97 72.46 72.65 4,124,356 +0.04(+0.06%)
Jan 21, 2014 72.80 73.14 72.41 72.61 6,157,799 +0.22(+0.30%)
Jan 17, 2014 73.88 72.39 72.39 72.39 10,411,300 -4.05(-5.30%)
Jan 16, 2014 77.10 77.23 76.31 76.44 3,116,041 -0.59(-0.77%)
Jan 15, 2014 77.36 77.52 76.81 77.03 3,054,276 -0.33(-0.43%)
Jan 14, 2014 77.28 77.72 76.84 77.36 2,530,720 +0.99(+1.30%)
Jan 13, 2014 77.62 77.91 76.14 76.37 2,627,179 -1.65(-2.11%)
Jan 10, 2014 77.98 78.24 77.40 78.02 2,324,484 +0.17(+0.22%)
Jan 09, 2014 78.06 78.34 77.74 77.85 3,647,963 +0.00(+0.00%)
Jan 08, 2014 77.22 77.92 77.18 77.85 3,031,188 +0.57(+0.74%)
Jan 07, 2014 78.31 78.49 77.12 77.28 5,041,109 +0.69(+0.90%)
Jan 06, 2014 77.55 78.07 76.57 76.59 3,489,007 -0.75(-0.97%)
Jan 03, 2014 77.24 77.60 76.91 77.34 1,940,049 +0.09(+0.12%)
Jan 02, 2014 76.61 77.73 76.60 77.25 3,068,568 +0.64(+0.84%)
Dec 31, 2013 76.00 76.61 76.61 76.61 1,935,400 +0.79(+1.04%)
Dec 30, 2013 75.97 76.16 75.54 75.82 1,429,309 +0.04(+0.05%)
Dec 27, 2013 75.87 75.96 75.51 75.78 693,491 -0.10(-0.13%)
Dec 26, 2013 75.62 76.00 75.40 75.88 1,615,141 +0.50(+0.66%)
Dec 24, 2013 75.07 75.47 74.97 75.38 666,687 +0.37(+0.49%)
Dec 23, 2013 74.95 75.33 74.50 75.01 1,908,661 +0.28(+0.37%)
Dec 20, 2013 73.94 74.81 73.61 74.73 4,705,197 +1.09(+1.48%)
Dec 19, 2013 73.23 73.78 72.77 73.64 2,984,317 +0.19(+0.26%)
Dec 18, 2013 71.88 73.51 71.22 73.45 3,311,400 +1.66(+2.31%)
Dec 17, 2013 72.72 72.95 71.47 71.79 1,760,810 -0.39(-0.54%)
Dec 16, 2013 71.76 72.50 71.55 72.18 2,232,728 +0.71(+0.99%)
Dec 13, 2013 71.74 71.81 71.09 71.47 1,837,791 -0.01(-0.01%)
Dec 12, 2013 71.80 71.89 71.02 71.48 2,557,980 -0.38(-0.53%)
Dec 11, 2013 72.90 73.22 71.69 71.86 3,254,389 -0.96(-1.32%)
Dec 10, 2013 72.87 73.22 72.36 72.82 1,858,024 -0.18(-0.25%)
Dec 09, 2013 73.05 73.33 72.80 73.00 2,596,841 +0.40(+0.55%)
Dec 06, 2013 72.77 73.19 72.33 72.60 4,134,504 +0.66(+0.92%)
Dec 05, 2013 72.25 72.42 71.60 71.94 3,506,895 -0.41(-0.57%)
Dec 04, 2013 71.28 72.64 71.15 72.35 3,459,487 +0.72(+1.01%)
Dec 03, 2013 71.92 72.14 71.35 71.63 4,234,956 -0.47(-0.65%)
Dec 02, 2013 72.65 73.00 71.86 72.10 3,868,944 +0.47(+0.66%)
Nov 29, 2013 71.69 72.18 71.32 71.63 1,699,734 +0.12(+0.17%)
Nov 27, 2013 71.09 71.60 70.84 71.51 1,967,343 +0.70(+0.99%)
Nov 26, 2013 70.54 71.12 70.39 70.81 2,315,779 +0.40(+0.57%)
Nov 25, 2013 69.73 70.78 69.60 70.41 2,474,472 +0.80(+1.15%)
Nov 22, 2013 69.96 69.96 69.04 69.61 3,018,442 -0.02(-0.03%)
Nov 21, 2013 69.25 69.85 69.06 69.63 2,755,034 +0.83(+1.21%)
Nov 20, 2013 69.89 69.91 68.74 68.80 2,884,729 -0.45(-0.65%)
Nov 19, 2013 69.42 69.59 69.02 69.25 2,335,746 -0.17(-0.24%)
Nov 18, 2013 70.44 70.58 69.32 69.42 3,286,812 -0.95(-1.35%)
Nov 15, 2013 70.40 70.93 70.24 70.37 2,738,845 -0.32(-0.45%)
Nov 14, 2013 70.13 70.88 70.11 70.69 2,640,987 +0.63(+0.90%)
Nov 13, 2013 69.28 70.07 68.80 70.06 3,378,884 +0.55(+0.79%)
Nov 12, 2013 69.66 69.88 69.32 69.51 2,515,281 -0.17(-0.24%)
Nov 11, 2013 69.63 69.95 69.46 69.68 2,086,093 +0.09(+0.13%)
Nov 08, 2013 68.90 70.00 68.85 69.59 3,932,290 +0.74(+1.07%)
Nov 07, 2013 69.59 69.90 68.82 68.85 2,945,014 -0.44(-0.64%)
Nov 06, 2013 70.48 70.48 68.92 69.29 3,264,665 -0.67(-0.96%)
Nov 05, 2013 69.50 70.14 69.12 69.96 2,744,176 +0.35(+0.50%)
Nov 04, 2013 69.52 69.69 69.16 69.61 2,578,598 +0.22(+0.32%)
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.