Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 62.02 63.08 62.02 62.53 3,234,085 +0.69(+1.12%)
Feb 27, 2014 60.77 61.94 60.65 61.84 3,064,018 +1.10(+1.81%)
Feb 26, 2014 60.62 60.99 60.29 60.75 2,699,222 +0.25(+0.41%)
Feb 25, 2014 61.15 61.20 60.23 60.50 3,934,472 -0.59(-0.96%)
Feb 24, 2014 60.73 61.40 60.44 61.09 3,315,298 +0.65(+1.07%)
Feb 21, 2014 60.33 60.92 60.11 60.44 3,487,307 +0.11(+0.18%)
Feb 20, 2014 60.37 60.46 59.79 60.33 3,271,910 -0.09(-0.16%)
Feb 19, 2014 61.44 61.82 60.38 60.42 2,671,763 -1.25(-2.03%)
Feb 18, 2014 61.90 62.25 61.51 61.67 2,172,449 +0.02(+0.03%)
Feb 14, 2014 61.49 61.66 61.66 61.66 1,863,624 +0.03(+0.04%)
Feb 13, 2014 60.30 61.67 60.30 61.63 3,334,574 +0.60(+0.99%)
Feb 12, 2014 60.81 61.40 60.70 61.03 2,793,131 +0.34(+0.56%)
Feb 11, 2014 60.74 61.21 60.50 60.69 3,552,730 -0.09(-0.15%)
Feb 10, 2014 60.81 61.29 60.39 60.78 2,456,399 -0.03(-0.04%)
Feb 07, 2014 59.72 60.82 59.72 60.81 4,170,268 +1.26(+2.12%)
Feb 06, 2014 58.47 59.60 58.39 59.55 2,695,911 +1.33(+2.28%)
Feb 05, 2014 58.17 58.37 57.54 58.22 3,146,444 -0.05(-0.09%)
Feb 04, 2014 58.61 59.06 57.96 58.27 3,668,851 -0.13(-0.22%)
Feb 03, 2014 59.79 59.81 58.16 58.39 4,548,717 -1.48(-2.46%)
Jan 31, 2014 59.30 60.19 59.12 59.87 3,807,979 -0.30(-0.49%)
Jan 30, 2014 59.87 60.46 59.59 60.17 2,601,370 +0.92(+1.56%)
Jan 29, 2014 59.42 60.13 59.17 59.24 3,427,433 -0.85(-1.41%)
Jan 28, 2014 59.33 60.29 59.29 60.09 2,704,680 +0.78(+1.32%)
Jan 27, 2014 59.82 59.99 59.12 59.31 3,865,833 -0.53(-0.88%)
Jan 24, 2014 60.40 60.86 59.84 59.84 4,454,014 -0.82(-1.36%)
Jan 23, 2014 61.35 61.35 60.25 60.66 5,099,124 -0.94(-1.53%)
Jan 22, 2014 61.63 61.87 61.44 61.60 4,864,205 +0.03(+0.06%)
Jan 21, 2014 61.73 62.02 61.40 61.57 7,262,418 +0.19(+0.30%)
Jan 17, 2014 62.64 61.38 61.38 61.38 12,278,936 -3.43(-5.30%)
Jan 16, 2014 65.37 65.48 64.70 64.81 3,675,013 -0.50(-0.77%)
Jan 15, 2014 65.59 65.73 65.13 65.31 3,602,168 -0.28(-0.43%)
Jan 14, 2014 65.53 65.90 65.15 65.59 2,984,694 +0.84(+1.30%)
Jan 13, 2014 65.81 66.06 64.56 64.75 3,098,456 -1.40(-2.11%)
Jan 10, 2014 66.12 66.34 65.63 66.15 2,741,462 +0.14(+0.22%)
Jan 09, 2014 66.19 66.42 65.92 66.01 4,302,354 +0.00(+0.00%)
Jan 08, 2014 65.47 66.07 65.44 66.01 3,574,939 +0.48(+0.74%)
Jan 07, 2014 66.40 66.55 65.39 65.53 5,945,410 +0.59(+0.90%)
Jan 06, 2014 65.75 66.20 64.92 64.94 4,114,884 -0.64(-0.97%)
Jan 03, 2014 65.49 65.80 65.21 65.58 2,288,065 +0.08(+0.12%)
Jan 02, 2014 64.96 65.91 64.95 65.50 3,619,024 +0.54(+0.84%)
Dec 31, 2013 64.44 64.96 64.96 64.96 2,282,582 +0.67(+1.04%)
Dec 30, 2013 64.41 64.58 64.05 64.29 1,685,706 +0.03(+0.05%)
Dec 27, 2013 64.33 64.41 64.02 64.25 817,893 -0.08(-0.13%)
Dec 26, 2013 64.12 64.44 63.93 64.34 1,904,873 +0.42(+0.66%)
Dec 24, 2013 63.65 63.99 63.57 63.91 786,280 +0.31(+0.49%)
Dec 23, 2013 63.55 63.87 63.17 63.60 2,251,047 +0.24(+0.37%)
Dec 20, 2013 62.69 63.43 62.41 63.36 5,549,241 +0.92(+1.48%)
Dec 19, 2013 62.09 62.56 61.70 62.44 3,519,660 +0.16(+0.26%)
Dec 18, 2013 60.95 62.33 60.39 62.28 3,905,417 +1.41(+2.31%)
Dec 17, 2013 61.66 61.85 60.60 60.87 2,076,673 -0.33(-0.54%)
Dec 16, 2013 60.85 61.48 60.67 61.20 2,633,247 +0.60(+0.99%)
Dec 13, 2013 60.83 60.89 60.28 60.60 2,167,464 -0.01(-0.01%)
Dec 12, 2013 60.88 60.96 60.22 60.61 3,016,844 -0.32(-0.53%)
Dec 11, 2013 61.81 62.08 60.79 60.93 3,838,179 -0.81(-1.32%)
Dec 10, 2013 61.79 62.08 61.35 61.74 2,191,326 -0.15(-0.25%)
Dec 09, 2013 61.94 62.18 61.73 61.90 3,062,676 +0.34(+0.55%)
Dec 06, 2013 61.70 62.06 61.33 61.56 4,876,174 +0.56(+0.92%)
Dec 05, 2013 61.26 61.40 60.71 61.00 4,135,981 -0.35(-0.57%)
Dec 04, 2013 60.44 61.59 60.33 61.35 4,080,068 +0.61(+1.01%)
Dec 03, 2013 60.98 61.17 60.49 60.73 4,994,645 -0.40(-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.