Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.94 68.33 67.63 67.68 4,173,759 -0.17(-0.26%)
Sep 29, 2014 66.99 68.02 66.96 67.85 3,779,010 +0.18(+0.27%)
Sep 26, 2014 67.21 67.84 67.07 67.67 2,764,156 +0.50(+0.74%)
Sep 25, 2014 68.22 68.42 67.17 67.17 3,898,045 -1.17(-1.71%)
Sep 24, 2014 68.17 68.43 67.71 68.34 2,603,544 +0.31(+0.45%)
Sep 23, 2014 68.67 68.99 68.03 68.04 3,383,804 -1.03(-1.49%)
Sep 22, 2014 69.59 69.94 69.03 69.06 2,547,581 -0.65(-0.93%)
Sep 19, 2014 70.00 70.20 69.56 69.71 5,220,077 +0.33(+0.48%)
Sep 18, 2014 68.96 69.64 68.80 69.38 5,064,161 +0.66(+0.95%)
Sep 17, 2014 68.39 69.05 68.10 68.72 4,914,367 +0.58(+0.85%)
Sep 16, 2014 67.62 68.40 67.37 68.14 3,487,081 +0.56(+0.83%)
Sep 15, 2014 67.26 67.81 67.10 67.58 4,367,010 +0.46(+0.69%)
Sep 12, 2014 67.26 67.35 66.88 67.12 3,557,107 -0.24(-0.36%)
Sep 11, 2014 67.20 67.45 67.11 67.36 2,568,456 +0.00(+0.00%)
Sep 10, 2014 67.67 68.19 67.33 67.36 3,712,798 -0.24(-0.36%)
Sep 09, 2014 67.99 68.04 67.56 67.60 2,346,473 -0.46(-0.68%)
Sep 08, 2014 68.34 68.64 67.87 68.06 2,299,294 -0.51(-0.74%)
Sep 05, 2014 68.41 68.70 68.11 68.57 1,954,429 +0.16(+0.23%)
Sep 04, 2014 68.56 68.91 68.14 68.41 2,282,454 -0.02(-0.04%)
Sep 03, 2014 68.67 68.77 68.36 68.43 2,662,071 -0.04(-0.06%)
Sep 02, 2014 68.28 68.57 67.89 68.48 3,387,454 +0.43(+0.63%)
Aug 29, 2014 68.04 68.04 68.04 68.04 2,288,826 +0.39(+0.58%)
Aug 28, 2014 67.58 67.82 67.34 67.65 1,447,886 -0.31(-0.45%)
Aug 27, 2014 67.99 68.01 67.74 67.96 1,877,412 +0.13(+0.20%)
Aug 26, 2014 68.10 68.20 67.78 67.83 1,759,097 -0.22(-0.32%)
Aug 25, 2014 67.89 68.54 67.85 68.04 2,638,944 +0.63(+0.93%)
Aug 22, 2014 67.70 67.99 67.33 67.41 1,759,258 -0.32(-0.48%)
Aug 21, 2014 67.34 67.85 67.14 67.74 3,453,786 +0.64(+0.95%)
Aug 20, 2014 66.71 67.18 66.58 67.10 2,604,441 +0.36(+0.55%)
Aug 19, 2014 66.86 66.90 66.68 66.73 2,035,136 +0.05(+0.07%)
Aug 18, 2014 66.23 66.68 66.15 66.68 3,622,206 +0.93(+1.41%)
Aug 15, 2014 66.48 66.48 65.32 65.76 2,851,985 -0.41(-0.61%)
Aug 14, 2014 66.26 66.46 66.03 66.16 1,942,914 -0.07(-0.11%)
Aug 13, 2014 66.04 66.29 65.83 66.24 3,128,259 +0.45(+0.68%)
Aug 12, 2014 65.00 65.86 65.00 65.79 3,530,090 +0.52(+0.80%)
Aug 11, 2014 65.53 65.79 65.17 65.27 2,104,501 -0.14(-0.22%)
Aug 08, 2014 64.78 65.25 64.43 65.41 2,749,136 +0.70(+1.08%)
Aug 07, 2014 65.38 65.44 64.58 64.71 2,829,663 -0.35(-0.54%)
Aug 06, 2014 64.75 65.32 64.64 65.06 3,414,895 -0.02(-0.04%)
Aug 05, 2014 65.84 66.02 64.97 65.08 4,466,938 -1.18(-1.78%)
Aug 04, 2014 65.92 66.27 65.59 66.27 6,098,461 +0.60(+0.92%)
Aug 01, 2014 65.29 66.10 65.15 65.66 4,862,616 -0.04(-0.06%)
Jul 31, 2014 67.00 67.06 65.70 65.70 3,924,609 -1.67(-2.48%)
Jul 30, 2014 67.31 67.57 66.93 67.37 3,397,223 +0.31(+0.46%)
Jul 29, 2014 67.35 67.66 67.06 67.07 2,589,745 -0.28(-0.42%)
Jul 28, 2014 68.65 68.99 67.04 67.35 2,889,230 -0.10(-0.15%)
Jul 25, 2014 67.83 68.17 67.38 67.45 3,546,523 -0.62(-0.91%)
Jul 24, 2014 68.18 68.24 67.88 68.07 4,382,286 +0.34(+0.50%)
Jul 23, 2014 68.01 68.06 67.69 67.73 3,451,578 -0.11(-0.16%)
Jul 22, 2014 67.66 68.06 67.64 67.83 4,801,390 +0.17(+0.24%)
Jul 21, 2014 68.00 68.08 67.55 67.67 4,352,585 -0.31(-0.45%)
Jul 18, 2014 69.12 69.31 67.79 67.98 7,709,682 -0.17(-0.24%)
Jul 17, 2014 69.45 69.62 68.07 68.14 4,943,027 -1.56(-2.24%)
Jul 16, 2014 70.26 70.35 69.44 69.70 4,063,590 -0.43(-0.61%)
Jul 15, 2014 69.71 70.54 69.67 70.13 3,667,114 +0.74(+1.06%)
Jul 14, 2014 69.92 70.13 69.30 69.40 3,157,792 +0.04(+0.06%)
Jul 11, 2014 69.20 69.45 68.83 69.35 2,341,892 +0.22(+0.32%)
Jul 10, 2014 68.59 69.45 68.55 69.13 2,907,428 -0.58(-0.83%)
Jul 09, 2014 69.51 70.17 69.12 69.71 3,356,969 +0.96(+1.39%)
Jul 08, 2014 68.80 69.07 68.47 68.75 3,196,744 -0.28(-0.41%)
Jul 07, 2014 69.64 69.88 68.80 69.03 3,028,491 -1.14(-1.62%)
Jul 03, 2014 69.55 70.17 70.17 70.17 3,403,571 +1.12(+1.61%)
Jul 02, 2014 68.80 69.12 68.69 69.06 3,426,410 +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.