Capital One Financial (NY: COF )

161.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 73.52 74.02 73.23 73.90 4,242,247 +0.39(+0.53%)
Apr 29, 2014 73.44 73.66 73.21 73.51 4,005,029 +0.56(+0.77%)
Apr 28, 2014 73.81 74.08 72.63 72.95 6,117,089 -0.39(-0.53%)
Apr 25, 2014 74.54 74.74 73.20 73.34 3,946,863 -1.40(-1.87%)
Apr 24, 2014 75.31 75.41 74.55 74.74 2,716,822 -0.18(-0.24%)
Apr 23, 2014 75.06 75.42 74.78 74.92 3,376,073 -0.19(-0.25%)
Apr 22, 2014 75.07 75.74 74.84 75.11 4,009,233 +0.06(+0.08%)
Apr 21, 2014 75.46 75.94 74.93 75.05 4,262,958 +0.16(+0.21%)
Apr 17, 2014 75.59 74.89 74.89 74.89 4,794,000 -0.27(-0.36%)
Apr 16, 2014 75.27 75.55 74.63 75.16 3,616,974 +0.64(+0.86%)
Apr 15, 2014 74.39 75.33 73.56 74.52 3,089,998 +0.46(+0.62%)
Apr 14, 2014 74.87 74.94 73.21 74.06 2,979,827 +0.02(+0.03%)
Apr 11, 2014 73.40 74.67 73.06 74.04 2,741,259 -0.03(-0.04%)
Apr 10, 2014 76.40 76.51 74.07 74.07 4,782,500 -2.27(-2.97%)
Apr 09, 2014 75.84 76.44 75.22 76.34 3,566,467 +0.66(+0.87%)
Apr 08, 2014 75.49 76.10 74.99 75.68 3,051,265 +0.13(+0.17%)
Apr 07, 2014 76.52 76.54 75.04 75.55 3,841,068 -1.15(-1.50%)
Apr 04, 2014 77.76 77.91 76.54 76.70 3,008,724 -0.77(-0.99%)
Apr 03, 2014 77.28 77.68 77.00 77.47 2,392,190 +0.32(+0.41%)
Apr 02, 2014 76.86 77.37 76.55 77.15 2,517,639 +0.37(+0.48%)
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.