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 (%)
Dec 31, 2014 69.77 68.70 68.70 68.70 1,830,192 -0.63(-0.91%)
Dec 30, 2014 69.15 69.68 68.99 69.34 2,486,030 +0.01(+0.01%)
Dec 29, 2014 69.04 69.88 68.94 69.33 1,923,905 +0.07(+0.11%)
Dec 26, 2014 69.39 69.73 69.23 69.25 1,150,616 -0.02(-0.02%)
Dec 24, 2014 69.55 69.27 69.27 69.27 1,250,326 -0.04(-0.06%)
Dec 23, 2014 69.40 69.72 69.25 69.31 2,029,130 +0.32(+0.47%)
Dec 22, 2014 68.58 69.02 68.31 68.99 2,458,915 +0.38(+0.56%)
Dec 19, 2014 68.63 69.02 68.01 68.60 4,874,833 +0.22(+0.33%)
Dec 18, 2014 66.86 68.39 66.86 68.38 5,210,828 +2.12(+3.20%)
Dec 17, 2014 65.27 66.26 65.04 66.26 6,094,771 +1.15(+1.76%)
Dec 16, 2014 65.64 66.53 64.68 65.11 4,674,542 -1.15(-1.73%)
Dec 15, 2014 67.01 67.01 65.39 66.26 5,537,079 -0.47(-0.70%)
Dec 12, 2014 68.08 68.44 66.71 66.72 3,639,103 -1.84(-2.68%)
Dec 11, 2014 68.73 69.17 68.40 68.56 2,569,237 -0.01(-0.01%)
Dec 10, 2014 69.31 69.58 68.50 68.57 5,763,606 -0.73(-1.06%)
Dec 09, 2014 68.32 69.51 68.32 69.30 3,838,012 +0.06(+0.08%)
Dec 08, 2014 69.22 69.29 68.64 69.24 4,302,912 +0.22(+0.31%)
Dec 05, 2014 68.83 69.25 68.60 69.03 3,428,344 +0.71(+1.04%)
Dec 04, 2014 67.41 68.40 67.41 68.32 3,514,912 -0.07(-0.11%)
Dec 03, 2014 68.29 68.72 68.10 68.40 2,803,773 -0.13(-0.19%)
Dec 02, 2014 68.36 68.91 68.22 68.53 2,360,236 +0.02(+0.04%)
Dec 01, 2014 68.69 68.91 68.39 68.50 2,596,503 -0.74(-1.07%)
Nov 28, 2014 68.76 69.65 68.74 69.24 1,396,094 +0.37(+0.54%)
Nov 26, 2014 69.00 68.87 68.87 68.87 1,766,269 +0.07(+0.11%)
Nov 25, 2014 68.33 68.96 68.24 68.79 2,876,088 +0.47(+0.68%)
Nov 24, 2014 67.90 68.44 67.84 68.33 2,124,169 +0.74(+1.10%)
Nov 21, 2014 68.04 68.17 67.36 67.59 2,958,084 +0.10(+0.15%)
Nov 20, 2014 66.96 67.85 66.76 67.49 3,566,335 +0.37(+0.56%)
Nov 19, 2014 67.75 67.80 66.98 67.11 2,611,186 -0.54(-0.80%)
Nov 18, 2014 67.83 68.27 67.62 67.65 3,119,278 +0.12(+0.18%)
Nov 17, 2014 68.02 68.02 66.89 67.53 3,521,670 -0.52(-0.76%)
Nov 14, 2014 67.75 68.21 67.75 68.05 2,953,721 +0.13(+0.20%)
Nov 13, 2014 68.25 68.52 67.58 67.91 3,162,749 +0.02(+0.04%)
Nov 12, 2014 68.20 68.25 67.63 67.89 2,893,704 -0.51(-0.74%)
Nov 11, 2014 68.44 69.25 68.10 68.40 4,258,104 -0.88(-1.27%)
Nov 10, 2014 68.74 69.33 68.69 69.28 2,651,904 +0.53(+0.77%)
Nov 07, 2014 68.43 69.19 68.25 68.74 2,481,289 +0.43(+0.63%)
Nov 06, 2014 67.91 68.50 67.61 68.31 2,899,553 +0.65(+0.96%)
Nov 05, 2014 68.57 68.65 67.43 67.66 4,769,322 -0.72(-1.05%)
Nov 04, 2014 68.63 68.69 67.86 68.38 2,652,404 -0.17(-0.24%)
Nov 03, 2014 68.82 69.09 68.42 68.55 2,485,539 -0.08(-0.12%)
Oct 31, 2014 68.72 68.88 68.35 68.63 3,215,819 +0.86(+1.27%)
Oct 30, 2014 67.50 68.29 67.34 67.77 2,686,166 +0.36(+0.54%)
Oct 29, 2014 67.02 67.33 66.82 67.41 3,026,397 +0.50(+0.74%)
Oct 28, 2014 66.01 67.00 65.96 66.91 2,715,525 +1.37(+2.09%)
Oct 27, 2014 65.71 65.73 65.39 65.54 3,226,780 -0.19(-0.29%)
Oct 24, 2014 65.22 65.80 65.04 65.73 2,761,316 +0.73(+1.12%)
Oct 23, 2014 65.24 65.44 64.85 65.00 2,781,349 +0.45(+0.69%)
Oct 22, 2014 65.10 65.32 64.51 64.55 4,258,882 -0.70(-1.08%)
Oct 21, 2014 64.09 65.29 63.59 65.26 5,628,764 +1.82(+2.88%)
Oct 20, 2014 63.21 63.59 63.02 63.43 5,521,942 +0.06(+0.09%)
Oct 17, 2014 63.01 63.66 62.26 63.38 11,761,955 -1.74(-2.67%)
Oct 16, 2014 64.55 65.89 64.30 65.12 7,212,060 -0.56(-0.86%)
Oct 15, 2014 65.55 66.49 64.54 65.68 8,584,155 -0.68(-1.02%)
Oct 14, 2014 66.01 66.73 65.95 66.36 3,484,943 +0.46(+0.69%)
Oct 13, 2014 66.53 67.01 65.85 65.91 3,602,487 -0.73(-1.10%)
Oct 10, 2014 67.53 68.11 66.62 66.63 3,303,007 -0.90(-1.33%)
Oct 09, 2014 68.50 68.91 67.44 67.53 3,563,340 -1.09(-1.60%)
Oct 08, 2014 67.26 68.77 66.92 68.62 4,065,035 +1.61(+2.40%)
Oct 07, 2014 67.61 67.84 67.02 67.02 3,767,301 -1.16(-1.70%)
Oct 06, 2014 68.67 68.82 67.85 68.18 2,354,789 -0.05(-0.07%)
Oct 03, 2014 68.06 68.54 68.02 68.23 4,096,921 +0.95(+1.42%)
Oct 02, 2014 66.90 67.58 66.45 67.27 3,282,375 +0.43(+0.65%)
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.