Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 61.90 62.01 61.29 61.52 2,395,590 -1.01(-1.62%)
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%)
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.