Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 66.91 67.41 66.88 67.12 2,850,085 +0.14(+0.22%)
May 29, 2014 66.86 67.13 66.50 66.97 2,893,925 +0.14(+0.22%)
May 28, 2014 66.34 67.11 66.30 66.83 3,454,966 +0.68(+1.03%)
May 27, 2014 65.67 66.53 65.65 66.15 2,384,284 +0.48(+0.73%)
May 23, 2014 65.02 65.67 65.67 65.67 2,000,551 +0.28(+0.43%)
May 22, 2014 65.08 65.58 65.08 65.39 1,051,524 +0.16(+0.25%)
May 21, 2014 64.49 65.33 64.40 65.23 2,151,332 +1.01(+1.58%)
May 20, 2014 64.73 64.87 64.09 64.22 2,266,949 -0.53(-0.81%)
May 19, 2014 64.40 64.79 64.32 64.74 2,661,271 +0.28(+0.44%)
May 16, 2014 64.84 64.90 63.95 64.46 3,908,313 -0.55(-0.85%)
May 15, 2014 64.65 65.02 64.11 65.02 3,942,876 +0.21(+0.33%)
May 14, 2014 65.75 65.97 64.71 64.80 3,079,500 -1.14(-1.73%)
May 13, 2014 66.16 66.33 65.66 65.94 2,911,218 -0.19(-0.28%)
May 12, 2014 65.41 66.17 65.41 66.13 2,996,245 +1.11(+1.70%)
May 09, 2014 64.84 65.21 64.68 65.02 3,233,127 +0.22(+0.34%)
May 08, 2014 64.67 65.42 64.55 64.80 3,842,323 +0.04(+0.07%)
May 07, 2014 63.70 64.82 63.70 64.76 3,332,924 +1.22(+1.92%)
May 06, 2014 63.84 64.25 63.35 63.54 4,061,144 -0.70(-1.09%)
May 05, 2014 64.23 64.28 63.73 64.24 3,538,787 -0.01(-0.01%)
May 02, 2014 63.35 64.39 63.09 64.25 6,649,590 +1.09(+1.73%)
May 01, 2014 62.62 63.17 62.19 63.16 5,612,558 +0.53(+0.85%)
Apr 30, 2014 62.30 62.73 62.06 62.62 5,006,040 +0.33(+0.53%)
Apr 29, 2014 62.23 62.42 62.04 62.29 4,726,112 +0.47(+0.77%)
Apr 28, 2014 62.55 62.78 61.55 61.82 7,218,437 -0.33(-0.53%)
Apr 25, 2014 63.17 63.34 62.03 62.15 4,657,474 -1.19(-1.87%)
Apr 24, 2014 63.82 63.90 63.18 63.34 3,205,970 -0.15(-0.24%)
Apr 23, 2014 63.61 63.91 63.37 63.49 3,983,916 -0.16(-0.25%)
Apr 22, 2014 63.62 64.18 63.42 63.65 4,731,073 +0.05(+0.08%)
Apr 21, 2014 63.95 64.35 63.50 63.60 5,030,480 +0.14(+0.21%)
Apr 17, 2014 64.06 63.46 63.46 63.46 5,657,133 -0.23(-0.36%)
Apr 16, 2014 63.79 64.02 63.24 63.69 4,268,190 +0.54(+0.86%)
Apr 15, 2014 63.04 63.84 62.34 63.15 3,646,335 +0.39(+0.62%)
Apr 14, 2014 63.45 63.51 62.04 62.76 3,516,328 +0.02(+0.03%)
Apr 11, 2014 62.20 63.28 61.91 62.74 3,234,807 -0.03(-0.04%)
Apr 10, 2014 64.74 64.84 62.77 62.77 5,643,562 -1.92(-2.97%)
Apr 09, 2014 64.27 64.78 63.74 64.69 4,208,589 +0.56(+0.87%)
Apr 08, 2014 63.97 64.49 63.54 64.13 3,600,628 +0.11(+0.17%)
Apr 07, 2014 64.84 64.86 63.59 64.02 4,532,631 -0.97(-1.50%)
Apr 04, 2014 65.90 66.02 64.86 65.00 3,550,428 -0.65(-0.99%)
Apr 03, 2014 65.49 65.83 65.25 65.65 2,822,890 +0.27(+0.41%)
Apr 02, 2014 65.13 65.57 64.87 65.38 2,970,926 +0.31(+0.48%)
Apr 01, 2014 65.53 65.63 64.88 65.07 2,562,759 -0.32(-0.49%)
Mar 31, 2014 65.00 65.72 64.90 65.39 2,986,153 +0.91(+1.41%)
Mar 28, 2014 64.42 64.92 64.12 64.48 2,388,379 +0.18(+0.28%)
Mar 27, 2014 64.05 64.74 63.62 64.30 4,602,192 +0.78(+1.23%)
Mar 26, 2014 64.10 64.48 63.49 63.52 3,334,890 -0.31(-0.48%)
Mar 25, 2014 63.99 64.38 63.64 63.83 3,375,100 +0.10(+0.16%)
Mar 24, 2014 63.99 64.29 63.46 63.73 2,649,870 -0.17(-0.27%)
Mar 21, 2014 63.68 65.19 63.29 63.90 8,355,439 +0.95(+1.51%)
Mar 20, 2014 61.76 63.01 61.72 62.95 3,200,443 +0.99(+1.60%)
Mar 19, 2014 62.40 62.92 61.72 61.96 3,380,636 -0.37(-0.60%)
Mar 18, 2014 62.68 62.73 62.15 62.33 2,113,303 -0.24(-0.38%)
Mar 17, 2014 62.63 62.67 61.73 62.57 2,254,079 +1.39(+2.27%)
Mar 14, 2014 61.46 62.12 61.07 61.18 2,739,166 -0.46(-0.74%)
Mar 13, 2014 63.25 63.36 61.47 61.63 3,394,579 -1.24(-1.97%)
Mar 12, 2014 62.60 63.01 62.49 62.87 2,285,009 -0.14(-0.23%)
Mar 11, 2014 64.00 64.00 62.85 63.01 2,448,853 -0.67(-1.05%)
Mar 10, 2014 63.35 63.80 63.12 63.68 2,288,181 +0.12(+0.19%)
Mar 07, 2014 63.84 64.29 63.33 63.57 2,934,719 -0.02(-0.03%)
Mar 06, 2014 63.14 63.75 62.93 63.58 3,398,063 +0.57(+0.90%)
Mar 05, 2014 62.41 63.22 62.12 63.01 2,861,321 +0.58(+0.94%)
Mar 04, 2014 61.93 62.53 61.56 62.43 3,036,204 +1.21(+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.