Skip to main content

Capital One Financial (NY: COF )

93.31 -1.71 (-1.80%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 69.35 69.41 68.00 68.00 3,791,800 -1.73(-2.48%)
Jul 30, 2014 69.66 69.94 69.27 69.73 3,282,260 +0.32(+0.46%)
Jul 29, 2014 69.71 70.03 69.41 69.42 2,502,108 -0.29(-0.42%)
Jul 28, 2014 71.06 71.41 69.39 69.71 2,791,459 -0.10(-0.15%)
Jul 25, 2014 70.20 70.55 69.74 69.81 3,426,509 -0.64(-0.91%)
Jul 24, 2014 70.57 70.63 70.25 70.45 4,233,990 +0.35(+0.50%)
Jul 23, 2014 70.39 70.44 70.07 70.10 3,334,777 -0.11(-0.16%)
Jul 22, 2014 70.03 70.44 70.01 70.21 4,638,911 +0.17(+0.24%)
Jul 21, 2014 70.38 70.47 69.92 70.04 4,205,293 -0.32(-0.45%)
Jul 18, 2014 71.54 71.73 70.16 70.36 7,448,785 -0.17(-0.24%)
Jul 17, 2014 71.88 72.06 70.46 70.53 4,775,754 -1.62(-2.24%)
Jul 16, 2014 72.72 72.81 71.87 72.14 3,926,078 -0.44(-0.61%)
Jul 15, 2014 72.15 73.01 72.11 72.59 3,543,018 +0.76(+1.06%)
Jul 14, 2014 72.37 72.59 71.72 71.83 3,050,932 +0.04(+0.06%)
Jul 11, 2014 71.62 71.89 71.24 71.78 2,262,642 +0.23(+0.32%)
Jul 10, 2014 71.00 71.89 70.95 71.55 2,809,040 -0.60(-0.83%)
Jul 09, 2014 71.95 72.63 71.54 72.15 3,243,369 +0.99(+1.39%)
Jul 08, 2014 71.21 71.48 70.87 71.16 3,088,566 -0.29(-0.41%)
Jul 07, 2014 72.08 72.33 71.21 71.45 2,926,006 -1.18(-1.62%)
Jul 03, 2014 71.99 72.63 72.63 72.63 3,288,394 +1.15(+1.61%)
Jul 02, 2014 71.21 71.54 71.09 71.48 3,310,460 +0.50(+0.70%)
Jul 01, 2014 71.07 71.42 70.86 70.98 3,804,320 +0.36(+0.51%)
Jun 30, 2014 70.96 71.03 70.52 70.62 2,747,608 -0.35(-0.49%)
Jun 27, 2014 69.30 71.13 69.30 70.97 3,185,020 +0.44(+0.63%)
Jun 26, 2014 70.32 70.55 69.71 70.53 2,312,685 +0.14(+0.19%)
Jun 25, 2014 70.23 70.61 70.06 70.39 2,987,865 -0.10(-0.15%)
Jun 24, 2014 71.26 71.58 70.47 70.49 4,138,334 -0.89(-1.25%)
Jun 23, 2014 71.12 71.45 70.75 71.38 3,646,245 +0.05(+0.07%)
Jun 20, 2014 70.45 71.72 70.43 71.33 7,276,107 +1.22(+1.74%)
Jun 19, 2014 70.08 70.30 69.54 70.11 4,508,906 +0.30(+0.43%)
Jun 18, 2014 69.10 69.88 68.57 69.81 6,807,463 +0.64(+0.93%)
Jun 17, 2014 69.10 69.72 69.06 69.17 6,543,362 -0.12(-0.17%)
Jun 16, 2014 68.72 69.60 68.53 69.29 3,824,962 +0.49(+0.71%)
Jun 13, 2014 69.18 69.29 68.51 68.80 3,812,862 -0.39(-0.57%)
Jun 12, 2014 68.92 69.47 68.92 69.19 3,416,056 +0.09(+0.12%)
Jun 11, 2014 69.74 69.74 68.65 69.11 3,945,672 -0.75(-1.08%)
Jun 10, 2014 69.95 70.07 69.66 69.86 2,949,976 +0.78(+1.13%)
Jun 06, 2014 68.32 69.23 68.21 69.08 3,105,822 +0.84(+1.23%)
Jun 05, 2014 67.46 68.37 67.38 68.24 2,442,506 +0.55(+0.81%)
Jun 04, 2014 67.28 67.78 67.20 67.70 2,449,624 +0.34(+0.51%)
Jun 03, 2014 67.09 67.60 66.78 67.36 2,819,606 +0.13(+0.19%)
Jun 02, 2014 67.47 67.57 66.86 67.23 2,870,854 -0.22(-0.33%)
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%)
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.