Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 64.97 65.46 64.94 65.17 2,935,380 +0.14(+0.22%)
May 29, 2014 64.92 65.17 64.57 65.03 2,980,533 +0.14(+0.22%)
May 28, 2014 64.41 65.16 64.37 64.89 3,558,364 +0.66(+1.03%)
May 27, 2014 63.76 64.60 63.74 64.22 2,455,640 +0.46(+0.73%)
May 23, 2014 63.13 63.76 63.76 63.76 2,060,422 +0.27(+0.43%)
May 22, 2014 63.19 63.67 63.19 63.49 1,082,994 +0.16(+0.25%)
May 21, 2014 62.61 63.43 62.53 63.33 2,215,716 +0.98(+1.58%)
May 20, 2014 62.85 62.99 62.23 62.35 2,334,793 -0.51(-0.81%)
May 19, 2014 62.53 62.91 62.45 62.86 2,740,916 +0.27(+0.44%)
May 16, 2014 62.95 63.01 62.09 62.59 4,025,279 -0.54(-0.85%)
May 15, 2014 62.77 63.13 62.24 63.13 4,060,876 +0.21(+0.33%)
May 14, 2014 63.84 64.05 62.83 62.92 3,171,662 -1.11(-1.73%)
May 13, 2014 64.23 64.41 63.75 64.03 2,998,343 -0.18(-0.28%)
May 12, 2014 63.51 64.25 63.51 64.21 3,085,915 +1.07(+1.70%)
May 09, 2014 62.95 63.32 62.80 63.13 3,329,886 +0.21(+0.34%)
May 08, 2014 62.79 63.52 62.67 62.92 3,957,314 +0.04(+0.07%)
May 07, 2014 61.85 62.94 61.85 62.88 3,432,671 +1.18(+1.92%)
May 06, 2014 61.98 62.38 61.51 61.69 4,182,685 -0.68(-1.09%)
May 05, 2014 62.37 62.41 61.87 62.38 3,644,694 -0.01(-0.01%)
May 02, 2014 61.51 62.52 61.26 62.38 6,848,598 +1.06(+1.73%)
May 01, 2014 60.80 61.33 60.39 61.32 5,780,529 +0.52(+0.85%)
Apr 30, 2014 60.49 60.90 60.25 60.80 5,155,859 +0.32(+0.53%)
Apr 29, 2014 60.43 60.61 60.24 60.48 4,867,554 +0.46(+0.77%)
Apr 28, 2014 60.73 60.95 59.76 60.02 7,434,468 -0.32(-0.53%)
Apr 25, 2014 61.33 61.50 60.23 60.34 4,796,861 -1.15(-1.87%)
Apr 24, 2014 61.97 62.05 61.34 61.50 3,301,918 -0.15(-0.24%)
Apr 23, 2014 61.76 62.06 61.53 61.64 4,103,146 -0.16(-0.25%)
Apr 22, 2014 61.77 62.32 61.58 61.80 4,872,663 +0.05(+0.08%)
Apr 21, 2014 62.09 62.48 61.65 61.75 5,181,031 +0.13(+0.21%)
Apr 17, 2014 62.20 61.62 61.62 61.62 5,826,438 -0.22(-0.36%)
Apr 16, 2014 61.93 62.16 61.41 61.84 4,395,927 +0.53(+0.86%)
Apr 15, 2014 61.21 61.98 60.53 61.32 3,755,461 +0.38(+0.62%)
Apr 14, 2014 61.60 61.66 60.24 60.94 3,621,564 +0.02(+0.03%)
Apr 11, 2014 60.39 61.44 60.11 60.92 3,331,618 -0.02(-0.04%)
Apr 10, 2014 62.86 62.95 60.94 60.94 5,812,462 -1.87(-2.97%)
Apr 09, 2014 62.40 62.89 61.89 62.81 4,334,543 +0.54(+0.87%)
Apr 08, 2014 62.11 62.62 61.70 62.27 3,708,387 +0.11(+0.17%)
Apr 07, 2014 62.96 62.98 61.74 62.16 4,668,282 -0.95(-1.50%)
Apr 04, 2014 63.98 64.10 62.98 63.11 3,656,684 -0.63(-0.99%)
Apr 03, 2014 63.59 63.92 63.36 63.74 2,907,373 +0.26(+0.41%)
Apr 02, 2014 63.24 63.66 62.99 63.48 3,059,839 +0.30(+0.48%)
Apr 01, 2014 63.63 63.73 62.99 63.17 2,639,456 -0.31(-0.49%)
Mar 31, 2014 63.11 63.81 63.02 63.49 3,075,522 +0.88(+1.41%)
Mar 28, 2014 62.55 63.03 62.25 62.61 2,459,858 +0.17(+0.28%)
Mar 27, 2014 62.19 62.86 61.77 62.43 4,739,925 +0.76(+1.23%)
Mar 26, 2014 62.24 62.61 61.64 61.68 3,434,696 -0.30(-0.48%)
Mar 25, 2014 62.13 62.51 61.79 61.97 3,476,109 +0.10(+0.16%)
Mar 24, 2014 62.13 62.42 61.61 61.87 2,729,174 -0.16(-0.27%)
Mar 21, 2014 61.83 63.30 61.45 62.04 8,605,499 +0.92(+1.51%)
Mar 20, 2014 59.97 61.18 59.92 61.12 3,296,225 +0.96(+1.60%)
Mar 19, 2014 60.59 61.09 59.92 60.16 3,481,811 -0.36(-0.60%)
Mar 18, 2014 60.86 60.91 60.34 60.52 2,176,550 -0.23(-0.38%)
Mar 17, 2014 60.81 60.85 59.93 60.75 2,321,539 +1.35(+2.27%)
Mar 14, 2014 59.68 60.32 59.29 59.40 2,821,143 -0.44(-0.74%)
Mar 13, 2014 61.41 61.52 59.68 59.84 3,496,171 -1.20(-1.97%)
Mar 12, 2014 60.78 61.18 60.67 61.04 2,353,395 -0.14(-0.23%)
Mar 11, 2014 62.14 62.14 61.02 61.18 2,522,141 -0.65(-1.05%)
Mar 10, 2014 61.51 61.95 61.28 61.83 2,356,661 +0.12(+0.19%)
Mar 07, 2014 61.98 62.42 61.49 61.72 3,022,549 -0.02(-0.03%)
Mar 06, 2014 61.31 61.90 61.10 61.73 3,499,759 +0.55(+0.90%)
Mar 05, 2014 60.60 61.38 60.32 61.18 2,946,954 +0.57(+0.94%)
Mar 04, 2014 60.13 60.71 59.77 60.62 3,127,071 +1.18(+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.