Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.24 67.29 65.93 65.93 3,910,879 -1.67(-2.48%)
Jul 30, 2014 67.54 67.81 67.16 67.61 3,385,338 +0.31(+0.46%)
Jul 29, 2014 67.58 67.90 67.29 67.30 2,580,686 -0.28(-0.42%)
Jul 28, 2014 68.89 69.23 67.28 67.58 2,879,123 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.62 67.68 3,534,117 -0.62(-0.91%)
Jul 24, 2014 68.42 68.48 68.11 68.31 4,366,956 +0.34(+0.50%)
Jul 23, 2014 68.25 68.30 67.93 67.97 3,439,504 -0.11(-0.16%)
Jul 22, 2014 67.90 68.30 67.88 68.07 4,784,594 +0.17(+0.24%)
Jul 21, 2014 68.24 68.32 67.79 67.91 4,337,358 -0.31(-0.45%)
Jul 18, 2014 69.37 69.55 68.02 68.21 7,682,711 -0.17(-0.24%)
Jul 17, 2014 69.69 69.86 68.31 68.38 4,925,735 -1.57(-2.24%)
Jul 16, 2014 70.50 70.59 69.68 69.95 4,049,375 -0.43(-0.61%)
Jul 15, 2014 69.95 70.78 69.91 70.38 3,654,285 +0.74(+1.06%)
Jul 14, 2014 70.16 70.38 69.54 69.64 3,146,746 +0.04(+0.06%)
Jul 11, 2014 69.44 69.70 69.07 69.60 2,333,699 +0.22(+0.32%)
Jul 10, 2014 68.84 69.70 68.79 69.37 2,897,257 -0.58(-0.83%)
Jul 09, 2014 69.76 70.42 69.37 69.95 3,345,226 +0.96(+1.39%)
Jul 08, 2014 69.04 69.31 68.71 68.99 3,185,561 -0.28(-0.41%)
Jul 07, 2014 69.89 70.13 69.04 69.27 3,017,896 -1.14(-1.62%)
Jul 03, 2014 69.80 70.42 70.42 70.42 3,391,665 +1.12(+1.61%)
Jul 02, 2014 69.04 69.37 68.93 69.30 3,414,424 +0.48(+0.70%)
Jul 01, 2014 68.90 69.24 68.70 68.82 3,923,793 +0.35(+0.51%)
Jun 30, 2014 68.80 68.87 68.37 68.47 2,833,896 -0.34(-0.49%)
Jun 27, 2014 67.19 68.96 67.19 68.81 3,285,045 +0.43(+0.63%)
Jun 26, 2014 68.18 68.40 67.59 68.38 2,385,314 +0.13(+0.19%)
Jun 25, 2014 68.09 68.46 67.92 68.25 3,081,698 -0.10(-0.15%)
Jun 24, 2014 69.09 69.40 68.32 68.35 4,268,297 -0.86(-1.25%)
Jun 23, 2014 68.95 69.27 68.60 69.21 3,760,753 +0.05(+0.07%)
Jun 20, 2014 68.31 69.54 68.29 69.16 7,504,610 +1.19(+1.74%)
Jun 19, 2014 67.95 68.16 67.43 67.97 4,650,506 +0.29(+0.43%)
Jun 18, 2014 67.00 67.75 66.48 67.68 7,021,248 +0.62(+0.93%)
Jun 17, 2014 67.00 67.60 66.95 67.06 6,748,853 -0.12(-0.17%)
Jun 16, 2014 66.63 67.48 66.44 67.18 3,945,083 +0.47(+0.71%)
Jun 13, 2014 67.07 67.18 66.42 66.71 3,932,603 -0.38(-0.57%)
Jun 12, 2014 66.82 67.36 66.82 67.09 3,523,336 +0.08(+0.12%)
Jun 11, 2014 67.62 67.62 66.56 67.00 4,069,584 -0.73(-1.08%)
Jun 10, 2014 67.82 67.94 67.54 67.73 3,042,619 +0.75(+1.13%)
Jun 06, 2014 66.24 67.12 66.13 66.98 3,203,359 +0.81(+1.23%)
Jun 05, 2014 65.40 66.29 65.33 66.17 2,519,212 +0.53(+0.81%)
Jun 04, 2014 65.23 65.72 65.16 65.64 2,526,553 +0.33(+0.51%)
Jun 03, 2014 65.05 65.54 64.75 65.30 2,908,154 +0.12(+0.19%)
Jun 02, 2014 65.42 65.51 64.82 65.18 2,961,012 -0.22(-0.33%)
May 30, 2014 65.20 65.69 65.16 65.40 2,925,112 +0.14(+0.22%)
May 29, 2014 65.15 65.40 64.80 65.25 2,970,106 +0.14(+0.22%)
May 28, 2014 64.64 65.39 64.60 65.11 3,545,916 +0.66(+1.03%)
May 27, 2014 63.99 64.82 63.96 64.45 2,447,049 +0.46(+0.73%)
May 23, 2014 63.36 63.99 63.99 63.99 2,053,214 +0.27(+0.43%)
May 22, 2014 63.41 63.90 63.41 63.71 1,079,205 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.75 63.56 2,207,964 +0.99(+1.58%)
May 20, 2014 63.07 63.21 62.44 62.57 2,326,625 -0.51(-0.81%)
May 19, 2014 62.75 63.13 62.67 63.08 2,731,328 +0.27(+0.44%)
May 16, 2014 63.17 63.23 62.31 62.81 4,011,197 -0.54(-0.85%)
May 15, 2014 62.99 63.36 62.46 63.35 4,046,670 +0.21(+0.33%)
May 14, 2014 64.06 64.28 63.05 63.14 3,160,567 -1.11(-1.73%)
May 13, 2014 64.46 64.63 63.98 64.25 2,987,854 -0.18(-0.28%)
May 12, 2014 63.73 64.48 63.73 64.43 3,075,120 +1.08(+1.70%)
May 09, 2014 63.17 63.54 63.02 63.36 3,318,237 +0.22(+0.34%)
May 08, 2014 63.01 63.75 62.89 63.14 3,943,470 +0.04(+0.07%)
May 07, 2014 62.07 63.16 62.07 63.10 3,420,663 +1.19(+1.92%)
May 06, 2014 62.20 62.60 61.73 61.91 4,168,053 -0.69(-1.09%)
May 05, 2014 62.59 62.63 62.09 62.60 3,631,945 -0.01(-0.01%)
May 02, 2014 61.73 62.74 61.47 62.60 6,824,640 +1.07(+1.73%)
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.