Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 82.05 82.06 82.06 82.06 1,897,900 +0.47(+0.58%)
Aug 28, 2014 81.50 81.79 81.21 81.59 1,200,591 -0.37(-0.45%)
Aug 27, 2014 81.99 82.02 81.69 81.96 1,556,755 +0.16(+0.20%)
Aug 26, 2014 82.13 82.25 81.74 81.80 1,458,648 -0.26(-0.32%)
Aug 25, 2014 81.87 82.65 81.82 82.06 2,188,219 +0.76(+0.93%)
Aug 22, 2014 81.65 82.00 81.20 81.30 1,458,781 -0.39(-0.48%)
Aug 21, 2014 81.21 81.82 80.97 81.69 2,863,888 +0.77(+0.95%)
Aug 20, 2014 80.45 81.02 80.29 80.92 2,159,609 +0.44(+0.55%)
Aug 19, 2014 80.63 80.68 80.42 80.48 1,687,540 +0.06(+0.07%)
Aug 18, 2014 79.87 80.42 79.77 80.42 3,003,542 +1.12(+1.41%)
Aug 15, 2014 80.17 80.17 78.77 79.30 2,364,873 -0.49(-0.61%)
Aug 14, 2014 79.91 80.15 79.63 79.79 1,611,069 -0.09(-0.11%)
Aug 13, 2014 79.64 79.94 79.39 79.88 2,593,960 +0.54(+0.68%)
Aug 12, 2014 78.39 79.42 78.39 79.34 2,927,159 +0.63(+0.80%)
Aug 11, 2014 79.03 79.34 78.59 78.71 1,745,057 -0.17(-0.22%)
Aug 08, 2014 78.12 78.69 77.70 78.88 2,279,590 +0.84(+1.08%)
Aug 07, 2014 78.85 78.92 77.88 78.04 2,346,363 -0.72(-0.91%)
Aug 06, 2014 78.38 79.08 78.25 78.76 2,820,854 -0.03(-0.04%)
Aug 05, 2014 79.71 79.92 78.65 78.79 3,689,888 -1.43(-1.78%)
Aug 04, 2014 79.80 80.22 79.40 80.22 5,037,598 +0.73(+0.92%)
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.