Skip to main content

Capital One Financial (NY: COF )

99.89 -1.83 (-1.80%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 72.21 71.11 71.11 71.11 1,768,258 -0.65(-0.91%)
Dec 30, 2014 71.57 72.12 71.41 71.76 2,401,903 +0.01(+0.01%)
Dec 29, 2014 71.46 72.32 71.35 71.76 1,858,800 +0.08(+0.11%)
Dec 26, 2014 71.82 72.17 71.65 71.68 1,111,679 -0.02(-0.02%)
Dec 24, 2014 71.99 71.70 71.70 71.70 1,208,015 -0.04(-0.06%)
Dec 23, 2014 71.83 72.16 71.68 71.74 1,960,464 +0.34(+0.47%)
Dec 22, 2014 70.98 71.44 70.70 71.40 2,375,706 +0.40(+0.56%)
Dec 19, 2014 71.03 71.44 70.39 71.01 4,709,869 +0.23(+0.33%)
Dec 18, 2014 69.21 70.78 69.20 70.77 5,034,494 +2.20(+3.20%)
Dec 17, 2014 67.55 68.59 67.32 68.58 5,888,525 +1.19(+1.76%)
Dec 16, 2014 67.94 68.86 66.95 67.39 4,516,356 -1.19(-1.73%)
Dec 15, 2014 69.35 69.35 67.69 68.58 5,349,705 -0.48(-0.70%)
Dec 12, 2014 70.46 70.83 69.04 69.06 3,515,956 -1.90(-2.68%)
Dec 11, 2014 71.14 71.59 70.80 70.96 2,482,295 -0.01(-0.01%)
Dec 10, 2014 71.74 72.01 70.89 70.97 5,568,566 -0.76(-1.06%)
Dec 09, 2014 70.71 71.95 70.71 71.73 3,708,134 +0.06(+0.08%)
Dec 08, 2014 71.64 71.72 71.05 71.67 4,157,302 +0.22(+0.31%)
Dec 05, 2014 71.24 71.68 71.00 71.45 3,312,329 +0.73(+1.04%)
Dec 04, 2014 69.77 70.80 69.77 70.71 3,395,967 -0.08(-0.11%)
Dec 03, 2014 70.68 71.13 70.49 70.79 2,708,893 -0.14(-0.19%)
Dec 02, 2014 70.76 71.33 70.61 70.93 2,280,366 +0.03(+0.04%)
Dec 01, 2014 71.10 71.33 70.78 70.90 2,508,637 -0.77(-1.07%)
Nov 28, 2014 71.17 72.09 71.14 71.67 1,348,850 +0.39(+0.54%)
Nov 26, 2014 71.42 71.28 71.28 71.28 1,706,499 +0.08(+0.11%)
Nov 25, 2014 70.72 71.38 70.63 71.20 2,778,761 +0.48(+0.68%)
Nov 24, 2014 70.27 70.83 70.21 70.72 2,052,287 +0.77(+1.10%)
Nov 21, 2014 70.42 70.56 69.71 69.96 2,857,982 +0.10(+0.15%)
Nov 20, 2014 69.30 70.23 69.10 69.85 3,445,651 +0.39(+0.56%)
Nov 19, 2014 70.12 70.17 69.33 69.46 2,522,823 -0.56(-0.80%)
Nov 18, 2014 70.21 70.66 69.99 70.02 3,013,722 +0.13(+0.18%)
Nov 17, 2014 70.40 70.40 69.23 69.89 3,402,497 -0.53(-0.76%)
Nov 14, 2014 70.13 70.60 70.12 70.43 2,853,767 +0.14(+0.20%)
Nov 13, 2014 70.64 70.92 69.95 70.29 3,055,721 +0.03(+0.04%)
Nov 12, 2014 70.59 70.64 70.00 70.27 2,795,781 -0.53(-0.74%)
Nov 11, 2014 70.83 71.68 70.49 70.79 4,114,010 -0.91(-1.27%)
Nov 10, 2014 71.15 71.76 71.10 71.70 2,562,163 +0.55(+0.77%)
Nov 07, 2014 70.83 71.62 70.64 71.15 2,397,323 +0.45(+0.63%)
Nov 06, 2014 70.29 70.90 69.98 70.70 2,801,432 +0.67(+0.96%)
Nov 05, 2014 70.97 71.05 69.79 70.03 4,607,927 -0.75(-1.05%)
Nov 04, 2014 71.04 71.10 70.24 70.78 2,562,646 -0.17(-0.24%)
Nov 03, 2014 71.23 71.51 70.81 70.95 2,401,428 -0.09(-0.12%)
Oct 31, 2014 71.12 71.29 70.75 71.04 3,106,995 +0.89(+1.27%)
Oct 30, 2014 69.86 70.69 69.70 70.14 2,595,265 +0.38(+0.54%)
Oct 29, 2014 69.37 69.69 69.16 69.77 2,923,983 +0.52(+0.74%)
Oct 28, 2014 68.32 69.35 68.27 69.25 2,623,631 +1.42(+2.09%)
Oct 27, 2014 68.02 68.03 67.68 67.84 3,117,585 -0.20(-0.29%)
Oct 24, 2014 67.50 68.10 67.32 68.03 2,667,872 +0.76(+1.12%)
Oct 23, 2014 67.53 67.73 67.12 67.28 2,687,227 +0.46(+0.69%)
Oct 22, 2014 67.38 67.60 66.77 66.81 4,114,760 -0.73(-1.08%)
Oct 21, 2014 66.33 67.57 65.82 67.54 5,438,284 +1.89(+2.88%)
Oct 20, 2014 65.42 65.82 65.23 65.66 5,335,077 +0.06(+0.09%)
Oct 17, 2014 65.22 65.89 64.44 65.60 11,363,926 -1.80(-2.67%)
Oct 16, 2014 66.81 68.20 66.55 67.40 6,968,002 -0.58(-0.86%)
Oct 15, 2014 67.84 68.82 66.80 67.98 8,293,664 -0.70(-1.02%)
Oct 14, 2014 68.32 69.07 68.26 68.69 3,367,011 +0.47(+0.69%)
Oct 13, 2014 68.86 69.35 68.15 68.21 3,480,578 -0.76(-1.09%)
Oct 10, 2014 69.90 70.50 68.95 68.97 3,191,232 -0.93(-1.33%)
Oct 09, 2014 70.90 71.32 69.80 69.90 3,442,755 -1.13(-1.59%)
Oct 08, 2014 69.61 71.17 69.27 71.03 3,927,473 +1.67(+2.40%)
Oct 07, 2014 69.98 70.21 69.36 69.36 3,639,814 -1.20(-1.70%)
Oct 06, 2014 71.07 71.23 70.22 70.56 2,275,102 -0.05(-0.07%)
Oct 03, 2014 70.44 70.94 70.40 70.62 3,958,280 +0.99(+1.42%)
Oct 02, 2014 69.24 69.95 68.78 69.63 3,171,298 +0.45(+0.65%)
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.