Skip to main content

Capital One Financial (NY: COF )

117.39 -2.71 (-2.26%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 70.07 70.08 70.08 70.08 2,222,317 +0.40(+0.58%)
Aug 28, 2014 69.60 69.85 69.35 69.68 1,405,813 -0.32(-0.45%)
Aug 27, 2014 70.02 70.05 69.76 70.00 1,822,858 +0.14(+0.20%)
Aug 26, 2014 70.14 70.24 69.81 69.86 1,707,981 -0.22(-0.32%)
Aug 25, 2014 69.92 70.59 69.88 70.08 2,562,261 +0.65(+0.93%)
Aug 22, 2014 69.73 70.03 69.35 69.43 1,708,137 -0.33(-0.48%)
Aug 21, 2014 69.35 69.88 69.15 69.76 3,353,426 +0.66(+0.95%)
Aug 20, 2014 68.71 69.19 68.57 69.11 2,528,761 +0.38(+0.55%)
Aug 19, 2014 68.86 68.90 68.68 68.73 1,975,999 +0.05(+0.07%)
Aug 18, 2014 68.21 68.68 68.13 68.68 3,516,952 +0.96(+1.41%)
Aug 15, 2014 68.47 68.47 67.27 67.72 2,769,112 -0.42(-0.61%)
Aug 14, 2014 68.24 68.45 68.01 68.14 1,886,456 -0.08(-0.11%)
Aug 13, 2014 68.01 68.27 67.80 68.22 3,037,358 +0.46(+0.68%)
Aug 12, 2014 66.95 67.83 66.95 67.76 3,427,512 +0.54(+0.80%)
Aug 11, 2014 67.49 67.76 67.12 67.22 2,043,348 -0.15(-0.22%)
Aug 08, 2014 66.72 67.20 66.36 67.36 2,669,251 +0.72(+1.08%)
Aug 07, 2014 67.34 67.39 66.51 66.65 2,747,438 -0.36(-0.54%)
Aug 06, 2014 66.68 67.28 66.57 67.01 3,315,665 -0.03(-0.04%)
Aug 05, 2014 67.81 67.99 66.91 67.03 4,337,138 -1.22(-1.78%)
Aug 04, 2014 67.89 68.25 67.55 68.25 5,921,253 +0.62(+0.92%)
Aug 01, 2014 67.24 68.07 67.10 67.63 4,721,318 -0.04(-0.06%)
Jul 31, 2014 69.01 69.07 67.67 67.67 3,810,568 -1.72(-2.48%)
Jul 30, 2014 69.32 69.59 68.93 69.39 3,298,507 +0.31(+0.46%)
Jul 29, 2014 69.36 69.69 69.07 69.07 2,514,493 -0.29(-0.42%)
Jul 28, 2014 70.71 71.06 69.05 69.36 2,805,275 -0.10(-0.15%)
Jul 25, 2014 69.86 70.21 69.40 69.47 3,443,469 -0.64(-0.91%)
Jul 24, 2014 70.22 70.28 69.91 70.10 4,254,946 +0.35(+0.50%)
Jul 23, 2014 70.04 70.09 69.72 69.75 3,351,283 -0.11(-0.16%)
Jul 22, 2014 69.69 70.09 69.67 69.86 4,661,872 +0.17(+0.24%)
Jul 21, 2014 70.03 70.12 69.58 69.69 4,226,108 -0.31(-0.45%)
Jul 18, 2014 71.19 71.38 69.81 70.01 7,485,654 -0.17(-0.24%)
Jul 17, 2014 71.52 71.70 70.11 70.18 4,799,393 -1.61(-2.24%)
Jul 16, 2014 72.36 72.45 71.52 71.79 3,945,511 -0.44(-0.61%)
Jul 15, 2014 71.80 72.65 71.75 72.23 3,560,555 +0.76(+1.06%)
Jul 14, 2014 72.01 72.23 71.37 71.47 3,066,034 +0.04(+0.06%)
Jul 11, 2014 71.27 71.53 70.89 71.43 2,273,841 +0.23(+0.32%)
Jul 10, 2014 70.65 71.53 70.61 71.20 2,822,944 -0.60(-0.83%)
Jul 09, 2014 71.59 72.27 71.19 71.80 3,259,423 +0.99(+1.39%)
Jul 08, 2014 70.86 71.13 70.52 70.81 3,103,854 -0.29(-0.41%)
Jul 07, 2014 71.73 71.97 70.86 71.10 2,940,489 -1.17(-1.62%)
Jul 03, 2014 71.63 72.27 72.27 72.27 3,304,670 +1.15(+1.61%)
Jul 02, 2014 70.86 71.19 70.74 71.12 3,326,846 +0.49(+0.70%)
Jul 01, 2014 70.72 71.06 70.51 70.63 3,823,151 +0.36(+0.51%)
Jun 30, 2014 70.61 70.68 70.17 70.27 2,761,208 -0.35(-0.49%)
Jun 27, 2014 68.96 70.78 68.96 70.62 3,200,785 +0.44(+0.63%)
Jun 26, 2014 69.98 70.20 69.37 70.18 2,324,132 +0.14(+0.19%)
Jun 25, 2014 69.88 70.26 69.71 70.04 3,002,654 -0.10(-0.15%)
Jun 24, 2014 70.91 71.23 70.12 70.15 4,158,818 -0.88(-1.25%)
Jun 23, 2014 70.77 71.10 70.40 71.03 3,664,292 +0.05(+0.07%)
Jun 20, 2014 70.10 71.37 70.09 70.98 7,312,121 +1.22(+1.74%)
Jun 19, 2014 69.74 69.95 69.20 69.76 4,531,224 +0.30(+0.43%)
Jun 18, 2014 68.76 69.54 68.23 69.47 6,841,157 +0.64(+0.93%)
Jun 17, 2014 68.76 69.38 68.72 68.83 6,575,749 -0.12(-0.17%)
Jun 16, 2014 68.38 69.25 68.19 68.95 3,843,894 +0.48(+0.71%)
Jun 13, 2014 68.84 68.95 68.17 68.46 3,831,735 -0.39(-0.57%)
Jun 12, 2014 68.58 69.13 68.58 68.85 3,432,964 +0.09(+0.12%)
Jun 11, 2014 69.40 69.40 68.32 68.77 3,965,201 -0.75(-1.08%)
Jun 10, 2014 69.60 69.73 69.32 69.52 2,964,578 +0.77(+1.13%)
Jun 06, 2014 67.98 68.89 67.87 68.74 3,121,194 +0.83(+1.23%)
Jun 05, 2014 67.13 68.04 67.05 67.91 2,454,596 +0.54(+0.81%)
Jun 04, 2014 66.95 67.45 66.87 67.36 2,461,748 +0.34(+0.51%)
Jun 03, 2014 66.76 67.27 66.45 67.02 2,833,562 +0.13(+0.19%)
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.