Skip to main content

Capital One Financial (NY: COF )

93.13 -0.10 (-0.11%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 8, 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%)
May 01, 2014 62.93 63.48 62.50 63.47 5,584,914 +0.54(+0.85%)
Apr 30, 2014 62.61 63.04 62.36 62.93 4,981,383 +0.33(+0.53%)
Apr 29, 2014 62.54 62.73 62.35 62.60 4,702,834 +0.48(+0.77%)
Apr 28, 2014 62.86 63.09 61.85 62.13 7,182,884 -0.33(-0.53%)
Apr 25, 2014 63.48 63.65 62.34 62.46 4,634,534 -1.19(-1.87%)
Apr 24, 2014 64.14 64.22 63.49 63.65 3,190,180 -0.15(-0.24%)
Apr 23, 2014 63.92 64.23 63.68 63.80 3,964,294 -0.16(-0.25%)
Apr 22, 2014 63.93 64.50 63.74 63.97 4,707,771 +0.05(+0.08%)
Apr 21, 2014 64.26 64.67 63.81 63.91 5,005,703 +0.14(+0.21%)
Apr 17, 2014 64.37 63.78 63.78 63.78 5,629,270 -0.23(-0.36%)
Apr 16, 2014 64.10 64.34 63.56 64.01 4,247,168 +0.55(+0.86%)
Apr 15, 2014 63.35 64.15 62.65 63.46 3,628,375 +0.39(+0.62%)
Apr 14, 2014 63.76 63.82 62.35 63.07 3,499,009 +0.02(+0.03%)
Apr 11, 2014 62.51 63.59 62.22 63.05 3,218,875 -0.03(-0.04%)
Apr 10, 2014 65.06 65.16 63.08 63.08 5,615,766 -1.93(-2.97%)
Apr 09, 2014 64.59 65.10 64.06 65.01 4,187,861 +0.56(+0.87%)
Apr 08, 2014 64.29 64.81 63.86 64.45 3,582,894 +0.11(+0.17%)
Apr 07, 2014 65.17 65.18 63.91 64.34 4,510,306 -0.98(-1.50%)
Apr 04, 2014 66.22 66.35 65.18 65.32 3,532,941 -0.66(-0.99%)
Apr 03, 2014 65.81 66.15 65.57 65.97 2,808,987 +0.27(+0.41%)
Apr 02, 2014 65.46 65.89 65.19 65.70 2,956,293 +0.32(+0.48%)
Apr 01, 2014 65.86 65.96 65.20 65.39 2,550,136 -0.32(-0.49%)
Mar 31, 2014 65.32 66.04 65.23 65.71 2,971,445 +0.91(+1.41%)
Mar 28, 2014 64.74 65.24 64.43 64.80 2,376,615 +0.18(+0.28%)
Mar 27, 2014 64.37 65.06 63.93 64.62 4,579,525 +0.78(+1.23%)
Mar 26, 2014 64.42 64.80 63.80 63.84 3,318,465 -0.31(-0.48%)
Mar 25, 2014 64.31 64.70 63.96 64.14 3,358,477 +0.10(+0.16%)
Mar 24, 2014 64.31 64.60 63.77 64.04 2,636,818 -0.17(-0.27%)
Mar 21, 2014 63.99 65.52 63.61 64.21 8,314,286 +0.95(+1.51%)
Mar 20, 2014 62.07 63.32 62.02 63.26 3,184,680 +1.00(+1.60%)
Mar 19, 2014 62.71 63.23 62.02 62.26 3,363,985 -0.37(-0.60%)
Mar 18, 2014 62.99 63.05 62.46 62.64 2,102,895 -0.24(-0.38%)
Mar 17, 2014 62.94 62.98 62.03 62.88 2,242,977 +1.40(+2.27%)
Mar 14, 2014 61.77 62.43 61.37 61.48 2,725,675 -0.46(-0.74%)
Mar 13, 2014 63.56 63.68 61.77 61.94 3,377,860 -1.24(-1.97%)
Mar 12, 2014 62.91 63.33 62.80 63.18 2,273,755 -0.14(-0.23%)
Mar 11, 2014 64.31 64.31 63.16 63.33 2,436,791 -0.67(-1.05%)
Mar 10, 2014 63.67 64.12 63.43 64.00 2,276,911 +0.12(+0.19%)
Mar 07, 2014 64.15 64.60 63.64 63.88 2,920,265 -0.02(-0.03%)
Mar 06, 2014 63.45 64.07 63.24 63.90 3,381,326 +0.57(+0.90%)
Mar 05, 2014 62.72 63.53 62.43 63.33 2,847,228 +0.59(+0.94%)
Mar 04, 2014 62.24 62.84 61.86 62.74 3,021,250 +1.22(+1.98%)
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.