Capital One Financial (NY: COF )

154.76 USD -2.62 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 73.52 74.02 73.23 73.90 4,242,247 +0.39(+0.53%)
Apr 29, 2014 73.44 73.66 73.21 73.51 4,005,029 +0.56(+0.77%)
Apr 28, 2014 73.81 74.08 72.63 72.95 6,117,089 -0.39(-0.53%)
Apr 25, 2014 74.54 74.74 73.20 73.34 3,946,863 -1.40(-1.87%)
Apr 24, 2014 75.31 75.41 74.55 74.74 2,716,822 -0.18(-0.24%)
Apr 23, 2014 75.06 75.42 74.78 74.92 3,376,073 -0.19(-0.25%)
Apr 22, 2014 75.07 75.74 74.84 75.11 4,009,233 +0.06(+0.08%)
Apr 21, 2014 75.46 75.94 74.93 75.05 4,262,958 +0.16(+0.21%)
Apr 17, 2014 75.59 74.89 74.89 74.89 4,794,000 -0.27(-0.36%)
Apr 16, 2014 75.27 75.55 74.63 75.16 3,616,974 +0.64(+0.86%)
Apr 15, 2014 74.39 75.33 73.56 74.52 3,089,998 +0.46(+0.62%)
Apr 14, 2014 74.87 74.94 73.21 74.06 2,979,827 +0.02(+0.03%)
Apr 11, 2014 73.40 74.67 73.06 74.04 2,741,259 -0.03(-0.04%)
Apr 10, 2014 76.40 76.51 74.07 74.07 4,782,500 -2.27(-2.97%)
Apr 09, 2014 75.84 76.44 75.22 76.34 3,566,467 +0.66(+0.87%)
Apr 08, 2014 75.49 76.10 74.99 75.68 3,051,265 +0.13(+0.17%)
Apr 07, 2014 76.52 76.54 75.04 75.55 3,841,068 -1.15(-1.50%)
Apr 04, 2014 77.76 77.91 76.54 76.70 3,008,724 -0.77(-0.99%)
Apr 03, 2014 77.28 77.68 77.00 77.47 2,392,190 +0.32(+0.41%)
Apr 02, 2014 76.86 77.37 76.55 77.15 2,517,639 +0.37(+0.48%)
Apr 01, 2014 77.33 77.45 76.56 76.78 2,171,748 -0.38(-0.49%)
Mar 31, 2014 76.70 77.55 76.59 77.16 2,530,543 +1.07(+1.41%)
Mar 28, 2014 76.02 76.61 75.66 76.09 2,023,974 +0.21(+0.28%)
Mar 27, 2014 75.58 76.40 75.07 75.88 3,900,016 +0.92(+1.23%)
Mar 26, 2014 75.64 76.09 74.92 74.96 2,826,072 -0.36(-0.48%)
Mar 25, 2014 75.51 75.97 75.10 75.32 2,860,147 +0.12(+0.16%)
Mar 24, 2014 75.51 75.86 74.88 75.20 2,245,568 -0.20(-0.27%)
Mar 21, 2014 75.14 76.93 74.69 75.40 7,080,614 +1.12(+1.51%)
Mar 20, 2014 72.88 74.35 72.83 74.28 2,712,138 +1.17(+1.60%)
Mar 19, 2014 73.64 74.25 72.83 73.11 2,864,838 -0.44(-0.60%)
Mar 18, 2014 73.97 74.03 73.34 73.55 1,790,868 -0.28(-0.38%)
Mar 17, 2014 73.91 73.95 72.84 73.83 1,910,165 +1.64(+2.27%)
Mar 14, 2014 72.53 73.31 72.06 72.19 2,321,240 -0.54(-0.74%)
Mar 13, 2014 74.64 74.77 72.54 72.73 2,876,654 -1.46(-1.97%)
Mar 12, 2014 73.87 74.36 73.74 74.19 1,936,376 -0.17(-0.23%)
Mar 11, 2014 75.52 75.52 74.16 74.36 2,075,221 -0.79(-1.05%)
Mar 10, 2014 74.76 75.29 74.48 75.15 1,939,064 +0.14(+0.19%)
Mar 07, 2014 75.33 75.86 74.73 75.01 2,486,957 -0.02(-0.03%)
Mar 06, 2014 74.51 75.23 74.26 75.03 2,879,606 +0.67(+0.90%)
Mar 05, 2014 73.65 74.60 73.31 74.36 2,424,757 +0.69(+0.94%)
Mar 04, 2014 73.08 73.79 72.64 73.67 2,572,958 +1.43(+1.98%)
Mar 03, 2014 72.69 72.81 71.96 72.24 2,040,133 -1.19(-1.62%)
Feb 28, 2014 72.83 74.07 72.82 73.43 2,754,212 +0.81(+1.12%)
Feb 27, 2014 71.36 72.73 71.22 72.62 2,609,380 +1.29(+1.81%)
Feb 26, 2014 71.18 71.62 70.79 71.33 2,298,712 +0.29(+0.41%)
Feb 25, 2014 71.81 71.86 70.72 71.04 3,350,676 -0.69(-0.96%)
Feb 24, 2014 71.32 72.10 70.97 71.73 2,823,375 +0.76(+1.07%)
Feb 21, 2014 70.84 71.54 70.58 70.97 2,969,861 +0.13(+0.18%)
Feb 20, 2014 70.89 70.99 70.21 70.84 2,786,425 -0.11(-0.16%)
Feb 19, 2014 72.14 72.59 70.90 70.95 2,275,328 -1.47(-2.03%)
Feb 18, 2014 72.68 73.10 72.23 72.42 1,850,102 +0.02(+0.03%)
Feb 14, 2014 72.20 72.40 72.40 72.40 1,587,100 +0.03(+0.04%)
Feb 13, 2014 70.81 72.42 70.81 72.37 2,839,791 +0.71(+0.99%)
Feb 12, 2014 71.40 72.10 71.28 71.66 2,378,687 +0.40(+0.56%)
Feb 11, 2014 71.32 71.88 71.04 71.26 3,025,577 -0.11(-0.15%)
Feb 10, 2014 71.40 71.97 70.91 71.37 2,091,919 -0.03(-0.04%)
Feb 07, 2014 70.12 71.42 70.12 71.40 3,551,485 +1.48(+2.12%)
Feb 06, 2014 68.66 69.98 68.56 69.92 2,295,893 +1.26(+1.84%)
Feb 05, 2014 68.61 68.84 67.86 68.66 2,667,868 -0.06(-0.09%)
Feb 04, 2014 69.12 69.66 68.36 68.72 3,110,816 -0.15(-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.