Skip to main content

Capital One Financial (NY: COF )

98.93 -3.15 (-3.09%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.61 63.04 62.36 62.93 4,981,383 +0.33(+0.53%)
Apr 29, 2014 62.54 62.73 62.35 62.60 4,702,834 +0.48(+0.77%)
Apr 28, 2014 62.86 63.09 61.85 62.13 7,182,884 -0.33(-0.53%)
Apr 25, 2014 63.48 63.65 62.34 62.46 4,634,534 -1.19(-1.87%)
Apr 24, 2014 64.14 64.22 63.49 63.65 3,190,180 -0.15(-0.24%)
Apr 23, 2014 63.92 64.23 63.68 63.80 3,964,294 -0.16(-0.25%)
Apr 22, 2014 63.93 64.50 63.74 63.97 4,707,771 +0.05(+0.08%)
Apr 21, 2014 64.26 64.67 63.81 63.91 5,005,703 +0.14(+0.21%)
Apr 17, 2014 64.37 63.78 63.78 63.78 5,629,270 -0.23(-0.36%)
Apr 16, 2014 64.10 64.34 63.56 64.01 4,247,168 +0.55(+0.86%)
Apr 15, 2014 63.35 64.15 62.65 63.46 3,628,375 +0.39(+0.62%)
Apr 14, 2014 63.76 63.82 62.35 63.07 3,499,009 +0.02(+0.03%)
Apr 11, 2014 62.51 63.59 62.22 63.05 3,218,875 -0.03(-0.04%)
Apr 10, 2014 65.06 65.16 63.08 63.08 5,615,766 -1.93(-2.97%)
Apr 09, 2014 64.59 65.10 64.06 65.01 4,187,861 +0.56(+0.87%)
Apr 08, 2014 64.29 64.81 63.86 64.45 3,582,894 +0.11(+0.17%)
Apr 07, 2014 65.17 65.18 63.91 64.34 4,510,306 -0.98(-1.50%)
Apr 04, 2014 66.22 66.35 65.18 65.32 3,532,941 -0.66(-0.99%)
Apr 03, 2014 65.81 66.15 65.57 65.97 2,808,987 +0.27(+0.41%)
Apr 02, 2014 65.46 65.89 65.19 65.70 2,956,293 +0.32(+0.48%)
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.