Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.23 67.28 65.93 65.93 3,911,380 -1.67(-2.48%)
Jul 30, 2014 67.53 67.80 67.15 67.60 3,385,772 +0.31(+0.46%)
Jul 29, 2014 67.58 67.89 67.28 67.29 2,581,016 -0.28(-0.42%)
Jul 28, 2014 68.88 69.22 67.27 67.58 2,879,492 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.61 67.67 3,534,570 -0.62(-0.91%)
Jul 24, 2014 68.41 68.47 68.11 68.30 4,367,516 +0.34(+0.50%)
Jul 23, 2014 68.24 68.29 67.92 67.96 3,439,944 -0.11(-0.16%)
Jul 22, 2014 67.89 68.29 67.87 68.06 4,785,206 +0.17(+0.24%)
Jul 21, 2014 68.23 68.31 67.78 67.90 4,337,914 -0.31(-0.45%)
Jul 18, 2014 69.36 69.54 68.01 68.21 7,683,695 -0.17(-0.24%)
Jul 17, 2014 69.68 69.85 68.30 68.37 4,926,366 -1.57(-2.24%)
Jul 16, 2014 70.49 70.58 69.67 69.94 4,049,894 -0.43(-0.61%)
Jul 15, 2014 69.95 70.77 69.90 70.37 3,654,754 +0.74(+1.06%)
Jul 14, 2014 70.15 70.37 69.53 69.63 3,147,149 +0.04(+0.06%)
Jul 11, 2014 69.43 69.69 69.06 69.59 2,333,998 +0.22(+0.32%)
Jul 10, 2014 68.83 69.69 68.79 69.37 2,897,628 -0.58(-0.83%)
Jul 09, 2014 69.75 70.41 69.36 69.95 3,345,654 +0.96(+1.39%)
Jul 08, 2014 69.03 69.30 68.70 68.98 3,185,969 -0.28(-0.41%)
Jul 07, 2014 69.88 70.12 69.03 69.27 3,018,283 -1.14(-1.62%)
Jul 03, 2014 69.79 70.41 70.41 70.41 3,392,099 +1.12(+1.61%)
Jul 02, 2014 69.03 69.36 68.92 69.29 3,414,861 +0.48(+0.70%)
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.