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 (%)
Aug 29, 2014 68.04 68.05 68.05 68.05 2,288,533 +0.39(+0.58%)
Aug 28, 2014 67.59 67.83 67.35 67.66 1,447,701 -0.31(-0.45%)
Aug 27, 2014 68.00 68.02 67.75 67.97 1,877,172 +0.13(+0.20%)
Aug 26, 2014 68.11 68.21 67.79 67.84 1,758,872 -0.22(-0.32%)
Aug 25, 2014 67.90 68.55 67.85 68.05 2,638,607 +0.63(+0.93%)
Aug 22, 2014 67.71 68.00 67.34 67.42 1,759,033 -0.32(-0.48%)
Aug 21, 2014 67.35 67.85 67.15 67.75 3,453,344 +0.64(+0.95%)
Aug 20, 2014 66.72 67.19 66.59 67.11 2,604,108 +0.36(+0.55%)
Aug 19, 2014 66.87 66.91 66.69 66.74 2,034,876 +0.05(+0.07%)
Aug 18, 2014 66.24 66.69 66.15 66.69 3,621,743 +0.93(+1.41%)
Aug 15, 2014 66.49 66.49 65.32 65.76 2,851,620 -0.41(-0.61%)
Aug 14, 2014 66.27 66.47 66.04 66.17 1,942,665 -0.07(-0.11%)
Aug 13, 2014 66.05 66.29 65.84 66.25 3,127,859 +0.45(+0.68%)
Aug 12, 2014 65.01 65.86 65.01 65.80 3,529,638 +0.52(+0.80%)
Aug 11, 2014 65.54 65.80 65.18 65.27 2,104,231 -0.14(-0.22%)
Aug 08, 2014 64.79 65.26 64.44 65.42 2,748,784 +0.70(+1.08%)
Aug 07, 2014 65.39 65.44 64.59 64.72 2,829,300 -0.35(-0.54%)
Aug 06, 2014 64.75 65.33 64.65 65.07 3,414,458 -0.02(-0.04%)
Aug 05, 2014 65.85 66.03 64.98 65.09 4,466,366 -1.18(-1.78%)
Aug 04, 2014 65.93 66.27 65.60 66.27 6,097,681 +0.60(+0.92%)
Aug 01, 2014 65.30 66.10 65.16 65.67 4,861,993 -0.04(-0.06%)
Jul 31, 2014 67.01 67.07 65.71 65.71 3,924,106 -1.67(-2.48%)
Jul 30, 2014 67.31 67.58 66.93 67.38 3,396,788 +0.31(+0.46%)
Jul 29, 2014 67.36 67.67 67.07 67.08 2,589,414 -0.28(-0.42%)
Jul 28, 2014 68.66 69.00 67.05 67.36 2,888,861 -0.10(-0.15%)
Jul 25, 2014 67.84 68.17 67.39 67.46 3,546,070 -0.62(-0.91%)
Jul 24, 2014 68.19 68.25 67.88 68.07 4,381,726 +0.34(+0.50%)
Jul 23, 2014 68.02 68.07 67.70 67.74 3,451,136 -0.11(-0.16%)
Jul 22, 2014 67.67 68.07 67.65 67.84 4,800,775 +0.17(+0.24%)
Jul 21, 2014 68.01 68.09 67.56 67.68 4,352,028 -0.31(-0.45%)
Jul 18, 2014 69.13 69.31 67.79 67.98 7,708,695 -0.17(-0.24%)
Jul 17, 2014 69.45 69.63 68.08 68.15 4,942,394 -1.56(-2.24%)
Jul 16, 2014 70.26 70.35 69.45 69.71 4,063,070 -0.43(-0.61%)
Jul 15, 2014 69.72 70.54 69.68 70.14 3,666,644 +0.74(+1.06%)
Jul 14, 2014 69.93 70.14 69.31 69.40 3,157,388 +0.04(+0.06%)
Jul 11, 2014 69.21 69.46 68.83 69.36 2,341,592 +0.22(+0.32%)
Jul 10, 2014 68.60 69.46 68.56 69.14 2,907,056 -0.58(-0.83%)
Jul 09, 2014 69.52 70.18 69.13 69.72 3,356,540 +0.96(+1.39%)
Jul 08, 2014 68.81 69.07 68.48 68.76 3,196,335 -0.28(-0.41%)
Jul 07, 2014 69.65 69.89 68.81 69.04 3,028,103 -1.14(-1.62%)
Jul 03, 2014 69.56 70.18 70.18 70.18 3,403,135 +1.12(+1.61%)
Jul 02, 2014 68.81 69.13 68.69 69.07 3,425,971 +0.48(+0.70%)
Jul 01, 2014 68.67 69.01 68.47 68.59 3,937,064 +0.35(+0.51%)
Jun 30, 2014 68.57 68.64 68.14 68.24 2,843,480 -0.34(-0.49%)
Jun 27, 2014 66.97 68.73 66.97 68.58 3,296,155 +0.43(+0.63%)
Jun 26, 2014 67.95 68.17 67.36 68.15 2,393,381 +0.13(+0.19%)
Jun 25, 2014 67.86 68.23 67.69 68.02 3,092,120 -0.10(-0.15%)
Jun 24, 2014 68.86 69.17 68.09 68.12 4,282,733 -0.86(-1.25%)
Jun 23, 2014 68.72 69.04 68.36 68.98 3,773,473 +0.05(+0.07%)
Jun 20, 2014 68.07 69.31 68.06 68.93 7,529,991 +1.18(+1.74%)
Jun 19, 2014 67.72 67.93 67.20 67.74 4,666,234 +0.29(+0.43%)
Jun 18, 2014 66.77 67.53 66.26 67.46 7,044,994 +0.62(+0.93%)
Jun 17, 2014 66.77 67.37 66.73 66.84 6,771,678 -0.12(-0.17%)
Jun 16, 2014 66.41 67.25 66.22 66.95 3,958,426 +0.47(+0.71%)
Jun 13, 2014 66.84 66.95 66.20 66.48 3,945,904 -0.38(-0.57%)
Jun 12, 2014 66.60 67.13 66.60 66.86 3,535,252 +0.08(+0.12%)
Jun 11, 2014 67.39 67.39 66.34 66.78 4,083,347 -0.73(-1.08%)
Jun 10, 2014 67.59 67.71 67.32 67.50 3,052,910 +0.75(+1.13%)
Jun 06, 2014 66.02 66.90 65.91 66.75 3,214,193 +0.81(+1.23%)
Jun 05, 2014 65.18 66.07 65.11 65.94 2,527,732 +0.53(+0.81%)
Jun 04, 2014 65.01 65.50 64.94 65.41 2,535,098 +0.33(+0.51%)
Jun 03, 2014 64.83 65.32 64.53 65.08 2,917,990 +0.12(+0.19%)
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.