Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.01 68.94 68.94 68.94 1,823,789 -0.63(-0.91%)
Dec 30, 2014 69.40 69.92 69.24 69.58 2,477,334 +0.01(+0.01%)
Dec 29, 2014 69.29 70.12 69.18 69.57 1,917,175 +0.08(+0.11%)
Dec 26, 2014 69.64 69.97 69.47 69.50 1,146,591 -0.02(-0.02%)
Dec 24, 2014 69.80 69.51 69.51 69.51 1,245,953 -0.04(-0.06%)
Dec 23, 2014 69.65 69.96 69.50 69.55 2,022,032 +0.33(+0.47%)
Dec 22, 2014 68.82 69.26 68.55 69.23 2,450,314 +0.38(+0.56%)
Dec 19, 2014 68.87 69.27 68.25 68.84 4,857,780 +0.23(+0.33%)
Dec 18, 2014 67.10 68.63 67.09 68.62 5,192,600 +2.13(+3.20%)
Dec 17, 2014 65.50 66.50 65.27 66.49 6,073,451 +1.15(+1.76%)
Dec 16, 2014 65.87 66.76 64.91 65.34 4,658,190 -1.15(-1.73%)
Dec 15, 2014 67.24 67.24 65.62 66.49 5,517,710 -0.47(-0.70%)
Dec 12, 2014 68.32 68.68 66.94 66.96 3,626,373 -1.85(-2.68%)
Dec 11, 2014 68.97 69.41 68.64 68.80 2,560,250 -0.01(-0.01%)
Dec 10, 2014 69.55 69.82 68.74 68.81 5,743,445 -0.73(-1.06%)
Dec 09, 2014 68.56 69.75 68.56 69.55 3,824,586 +0.06(+0.08%)
Dec 08, 2014 69.46 69.54 68.89 69.49 4,287,860 +0.22(+0.31%)
Dec 05, 2014 69.07 69.50 68.84 69.27 3,416,351 +0.71(+1.04%)
Dec 04, 2014 67.65 68.64 67.65 68.56 3,502,616 -0.08(-0.11%)
Dec 03, 2014 68.53 68.96 68.34 68.64 2,793,965 -0.13(-0.19%)
Dec 02, 2014 68.60 69.15 68.46 68.77 2,351,980 +0.03(+0.04%)
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.