Skip to main content

Capital One Financial (NY: COF )

151.58 +6.15 (+4.23%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 68.72 68.89 68.36 68.64 3,215,408 +0.86(+1.27%)
Oct 30, 2014 67.51 68.30 67.35 67.78 2,685,822 +0.36(+0.54%)
Oct 29, 2014 67.03 67.34 66.83 67.41 3,026,010 +0.50(+0.74%)
Oct 28, 2014 66.02 67.01 65.97 66.92 2,715,178 +1.37(+2.09%)
Oct 27, 2014 65.72 65.74 65.40 65.55 3,226,367 -0.19(-0.29%)
Oct 24, 2014 65.23 65.81 65.05 65.74 2,760,963 +0.73(+1.12%)
Oct 23, 2014 65.25 65.45 64.86 65.01 2,780,993 +0.45(+0.69%)
Oct 22, 2014 65.11 65.32 64.52 64.56 4,258,337 -0.70(-1.08%)
Oct 21, 2014 64.10 65.30 63.60 65.27 5,628,043 +1.82(+2.88%)
Oct 20, 2014 63.22 63.60 63.03 63.44 5,521,235 +0.06(+0.09%)
Oct 17, 2014 63.02 63.67 62.26 63.38 11,760,449 -1.74(-2.67%)
Oct 16, 2014 64.56 65.90 64.30 65.13 7,211,137 -0.56(-0.86%)
Oct 15, 2014 65.56 66.50 64.55 65.69 8,583,056 -0.68(-1.02%)
Oct 14, 2014 66.02 66.74 65.96 66.37 3,484,497 +0.46(+0.69%)
Oct 13, 2014 66.54 67.02 65.86 65.91 3,602,026 -0.73(-1.10%)
Oct 10, 2014 67.54 68.12 66.63 66.64 3,302,584 -0.90(-1.33%)
Oct 09, 2014 68.51 68.92 67.45 67.54 3,562,884 -1.09(-1.59%)
Oct 08, 2014 67.27 68.77 66.93 68.63 4,064,515 +1.61(+2.40%)
Oct 07, 2014 67.62 67.85 67.02 67.02 3,766,819 -1.16(-1.70%)
Oct 06, 2014 68.67 68.82 67.85 68.19 2,354,488 -0.05(-0.07%)
Oct 03, 2014 68.07 68.55 68.02 68.24 4,096,397 +0.95(+1.42%)
Oct 02, 2014 66.91 67.59 66.46 67.28 3,281,955 +0.43(+0.65%)
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.