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 (%)
May 30, 2014 65.19 65.68 65.15 65.39 2,925,487 +0.14(+0.22%)
May 29, 2014 65.14 65.40 64.79 65.25 2,970,487 +0.14(+0.22%)
May 28, 2014 64.63 65.38 64.59 65.11 3,546,370 +0.66(+1.03%)
May 27, 2014 63.98 64.82 63.95 64.44 2,447,363 +0.46(+0.73%)
May 23, 2014 63.35 63.98 63.98 63.98 2,053,477 +0.27(+0.43%)
May 22, 2014 63.41 63.89 63.41 63.70 1,079,343 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.74 63.55 2,208,247 +0.99(+1.58%)
May 20, 2014 63.07 63.20 62.44 62.56 2,326,923 -0.51(-0.81%)
May 19, 2014 62.74 63.12 62.66 63.07 2,731,678 +0.27(+0.44%)
May 16, 2014 63.17 63.22 62.30 62.80 4,011,711 -0.54(-0.85%)
May 15, 2014 62.98 63.35 62.45 63.34 4,047,189 +0.21(+0.33%)
May 14, 2014 64.05 64.27 63.04 63.13 3,160,972 -1.11(-1.73%)
May 13, 2014 64.45 64.62 63.97 64.24 2,988,237 -0.18(-0.28%)
May 12, 2014 63.72 64.47 63.72 64.43 3,075,513 +1.08(+1.70%)
May 09, 2014 63.17 63.53 63.01 63.35 3,318,662 +0.22(+0.34%)
May 08, 2014 63.00 63.74 62.88 63.13 3,943,975 +0.04(+0.07%)
May 07, 2014 62.06 63.15 62.06 63.09 3,421,101 +1.19(+1.92%)
May 06, 2014 62.19 62.60 61.72 61.90 4,168,586 -0.69(-1.09%)
May 05, 2014 62.58 62.62 62.08 62.59 3,632,409 -0.01(-0.01%)
May 02, 2014 61.72 62.73 61.46 62.60 6,825,513 +1.06(+1.73%)
May 01, 2014 61.01 61.54 60.59 61.53 5,761,045 +0.52(+0.85%)
Apr 30, 2014 60.70 61.11 60.46 61.01 5,138,481 +0.32(+0.53%)
Apr 29, 2014 60.63 60.81 60.44 60.69 4,851,147 +0.46(+0.77%)
Apr 28, 2014 60.94 61.16 59.96 60.23 7,409,409 -0.32(-0.53%)
Apr 25, 2014 61.54 61.70 60.43 60.55 4,780,693 -1.16(-1.87%)
Apr 24, 2014 62.17 62.26 61.55 61.70 3,290,788 -0.15(-0.24%)
Apr 23, 2014 61.97 62.27 61.74 61.85 4,089,315 -0.16(-0.25%)
Apr 22, 2014 61.98 62.53 61.79 62.01 4,856,239 +0.05(+0.08%)
Apr 21, 2014 62.30 62.69 61.86 61.96 5,163,567 +0.13(+0.21%)
Apr 17, 2014 62.41 61.83 61.83 61.83 5,806,799 -0.22(-0.36%)
Apr 16, 2014 62.14 62.37 61.61 62.05 4,381,110 +0.53(+0.86%)
Apr 15, 2014 61.42 62.19 60.73 61.52 3,742,803 +0.38(+0.62%)
Apr 14, 2014 61.81 61.87 60.44 61.14 3,609,357 +0.02(+0.03%)
Apr 11, 2014 60.60 61.65 60.32 61.13 3,320,388 -0.02(-0.04%)
Apr 10, 2014 63.07 63.17 61.15 61.15 5,792,870 -1.87(-2.97%)
Apr 09, 2014 62.61 63.11 62.10 63.03 4,319,933 +0.54(+0.87%)
Apr 08, 2014 62.32 62.83 61.91 62.48 3,695,887 +0.11(+0.17%)
Apr 07, 2014 63.17 63.19 61.95 62.37 4,652,547 -0.95(-1.50%)
Apr 04, 2014 64.20 64.32 63.19 63.32 3,644,359 -0.64(-0.99%)
Apr 03, 2014 63.80 64.13 63.57 63.96 2,897,573 +0.26(+0.41%)
Apr 02, 2014 63.45 63.88 63.20 63.69 3,049,525 +0.31(+0.48%)
Apr 01, 2014 63.84 63.94 63.21 63.39 2,630,560 -0.31(-0.49%)
Mar 31, 2014 63.32 64.02 63.23 63.70 3,065,155 +0.88(+1.41%)
Mar 28, 2014 62.76 63.25 62.46 62.82 2,451,566 +0.17(+0.28%)
Mar 27, 2014 62.40 63.07 61.98 62.65 4,723,949 +0.76(+1.23%)
Mar 26, 2014 62.45 62.82 61.85 61.89 3,423,119 -0.30(-0.48%)
Mar 25, 2014 62.34 62.72 62.00 62.18 3,464,393 +0.10(+0.16%)
Mar 24, 2014 62.34 62.63 61.82 62.08 2,719,975 -0.17(-0.27%)
Mar 21, 2014 62.03 63.51 61.66 62.25 8,576,493 +0.92(+1.51%)
Mar 20, 2014 60.17 61.38 60.13 61.32 3,285,115 +0.97(+1.60%)
Mar 19, 2014 60.80 61.30 60.13 60.36 3,470,075 -0.36(-0.60%)
Mar 18, 2014 61.07 61.12 60.55 60.72 2,169,214 -0.23(-0.38%)
Mar 17, 2014 61.02 61.05 60.14 60.95 2,313,714 +1.35(+2.27%)
Mar 14, 2014 59.88 60.52 59.49 59.60 2,811,634 -0.45(-0.74%)
Mar 13, 2014 61.62 61.73 59.89 60.04 3,484,387 -1.21(-1.97%)
Mar 12, 2014 60.99 61.39 60.88 61.25 2,345,462 -0.14(-0.23%)
Mar 11, 2014 62.35 62.35 61.23 61.39 2,513,640 -0.65(-1.05%)
Mar 10, 2014 61.72 62.16 61.49 62.04 2,348,718 +0.12(+0.19%)
Mar 07, 2014 62.19 62.63 61.70 61.93 3,012,361 -0.02(-0.03%)
Mar 06, 2014 61.51 62.11 61.31 61.94 3,487,963 +0.55(+0.90%)
Mar 05, 2014 60.80 61.59 60.52 61.39 2,937,020 +0.57(+0.94%)
Mar 04, 2014 60.33 60.92 59.97 60.82 3,116,531 +1.18(+1.98%)
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.