Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.99 69.89 68.97 69.48 1,391,389 +0.38(+0.54%)
Nov 26, 2014 69.24 69.10 69.10 69.10 1,760,316 +0.08(+0.11%)
Nov 25, 2014 68.56 69.19 68.47 69.03 2,866,394 +0.47(+0.68%)
Nov 24, 2014 68.13 68.67 68.07 68.56 2,117,009 +0.74(+1.10%)
Nov 21, 2014 68.27 68.40 67.58 67.82 2,948,113 +0.10(+0.15%)
Nov 20, 2014 67.18 68.08 66.99 67.72 3,554,315 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.21 67.34 2,602,385 -0.54(-0.80%)
Nov 18, 2014 68.06 68.50 67.85 67.88 3,108,764 +0.13(+0.18%)
Nov 17, 2014 68.25 68.25 67.12 67.76 3,509,800 -0.52(-0.76%)
Nov 14, 2014 67.98 68.44 67.98 68.28 2,943,765 +0.13(+0.20%)
Nov 13, 2014 68.48 68.75 67.81 68.14 3,152,088 +0.03(+0.04%)
Nov 12, 2014 68.43 68.48 67.86 68.12 2,883,950 -0.51(-0.74%)
Nov 11, 2014 68.67 69.49 68.33 68.63 4,243,752 -0.89(-1.27%)
Nov 10, 2014 68.98 69.56 68.93 69.51 2,642,965 +0.53(+0.77%)
Nov 07, 2014 68.66 69.43 68.48 68.98 2,472,926 +0.43(+0.63%)
Nov 06, 2014 68.14 68.74 67.84 68.54 2,889,780 +0.65(+0.96%)
Nov 05, 2014 68.80 68.88 67.66 67.89 4,753,247 -0.72(-1.06%)
Nov 04, 2014 68.87 68.92 68.09 68.62 2,643,464 -0.17(-0.24%)
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.