Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 71.12 71.29 70.75 71.04 3,106,995 +0.89(+1.27%)
Oct 30, 2014 69.86 70.69 69.70 70.14 2,595,265 +0.38(+0.54%)
Oct 29, 2014 69.37 69.69 69.16 69.77 2,923,983 +0.52(+0.74%)
Oct 28, 2014 68.32 69.35 68.27 69.25 2,623,631 +1.42(+2.09%)
Oct 27, 2014 68.02 68.03 67.68 67.84 3,117,585 -0.20(-0.29%)
Oct 24, 2014 67.50 68.10 67.32 68.03 2,667,872 +0.76(+1.12%)
Oct 23, 2014 67.53 67.73 67.12 67.28 2,687,227 +0.46(+0.69%)
Oct 22, 2014 67.38 67.60 66.77 66.81 4,114,760 -0.73(-1.08%)
Oct 21, 2014 66.33 67.57 65.82 67.54 5,438,284 +1.89(+2.88%)
Oct 20, 2014 65.42 65.82 65.23 65.66 5,335,077 +0.06(+0.09%)
Oct 17, 2014 65.22 65.89 64.44 65.60 11,363,926 -1.80(-2.67%)
Oct 16, 2014 66.81 68.20 66.55 67.40 6,968,002 -0.58(-0.86%)
Oct 15, 2014 67.84 68.82 66.80 67.98 8,293,664 -0.70(-1.02%)
Oct 14, 2014 68.32 69.07 68.26 68.69 3,367,011 +0.47(+0.69%)
Oct 13, 2014 68.86 69.35 68.15 68.21 3,480,578 -0.76(-1.09%)
Oct 10, 2014 69.90 70.50 68.95 68.97 3,191,232 -0.93(-1.33%)
Oct 09, 2014 70.90 71.32 69.80 69.90 3,442,755 -1.13(-1.59%)
Oct 08, 2014 69.61 71.17 69.27 71.03 3,927,473 +1.67(+2.40%)
Oct 07, 2014 69.98 70.21 69.36 69.36 3,639,814 -1.20(-1.70%)
Oct 06, 2014 71.07 71.23 70.22 70.56 2,275,102 -0.05(-0.07%)
Oct 03, 2014 70.44 70.94 70.40 70.62 3,958,280 +0.99(+1.42%)
Oct 02, 2014 69.24 69.95 68.78 69.63 3,171,298 +0.45(+0.65%)
Oct 01, 2014 70.16 70.30 69.15 69.18 3,887,118 -0.87(-1.24%)
Sep 30, 2014 70.32 70.72 70.00 70.05 4,032,518 -0.18(-0.26%)
Sep 29, 2014 69.34 70.40 69.30 70.23 3,651,127 +0.19(+0.27%)
Sep 26, 2014 69.56 70.21 69.42 70.04 2,670,616 +0.51(+0.74%)
Sep 25, 2014 70.61 70.81 69.53 69.53 3,766,134 -1.21(-1.71%)
Sep 24, 2014 70.56 70.82 70.08 70.74 2,515,439 +0.32(+0.45%)
Sep 23, 2014 71.07 71.41 70.41 70.42 3,269,295 -1.06(-1.49%)
Sep 22, 2014 72.03 72.39 71.45 71.48 2,461,370 -0.67(-0.93%)
Sep 19, 2014 72.45 72.66 72.00 72.15 5,043,428 +0.34(+0.48%)
Sep 18, 2014 71.37 72.08 71.21 71.81 4,892,788 +0.68(+0.95%)
Sep 17, 2014 70.79 71.47 70.49 71.13 4,748,064 +0.60(+0.85%)
Sep 16, 2014 69.99 70.80 69.73 70.53 3,369,077 +0.58(+0.83%)
Sep 15, 2014 69.62 70.19 69.45 69.95 4,219,229 +0.48(+0.69%)
Sep 12, 2014 69.62 69.71 69.23 69.47 3,436,734 -0.25(-0.36%)
Sep 11, 2014 69.55 69.81 69.46 69.72 2,481,539 +0.00(+0.00%)
Sep 10, 2014 70.04 70.57 69.69 69.72 3,587,156 -0.25(-0.36%)
Sep 09, 2014 70.37 70.43 69.93 69.96 2,267,067 -0.48(-0.68%)
Sep 08, 2014 70.74 71.05 70.25 70.44 2,221,485 -0.52(-0.74%)
Sep 05, 2014 70.81 71.11 70.50 70.97 1,888,290 +0.16(+0.23%)
Sep 04, 2014 70.96 71.32 70.53 70.81 2,205,215 -0.03(-0.04%)
Sep 03, 2014 71.07 71.17 70.75 70.83 2,571,986 -0.04(-0.06%)
Sep 02, 2014 70.67 70.97 70.26 70.87 3,272,821 +0.45(+0.63%)
Aug 29, 2014 70.42 70.43 70.43 70.43 2,211,371 +0.40(+0.58%)
Aug 28, 2014 69.95 70.20 69.70 70.02 1,398,889 -0.32(-0.45%)
Aug 27, 2014 70.37 70.39 70.11 70.34 1,813,880 +0.14(+0.20%)
Aug 26, 2014 70.49 70.59 70.15 70.20 1,699,569 -0.22(-0.32%)
Aug 25, 2014 70.26 70.94 70.22 70.43 2,549,642 +0.65(+0.93%)
Aug 22, 2014 70.08 70.38 69.69 69.78 1,699,724 -0.33(-0.48%)
Aug 21, 2014 69.70 70.22 69.49 70.11 3,336,909 +0.66(+0.95%)
Aug 20, 2014 69.05 69.54 68.91 69.45 2,516,306 +0.38(+0.55%)
Aug 19, 2014 69.20 69.24 69.02 69.07 1,966,267 +0.05(+0.07%)
Aug 18, 2014 68.55 69.02 68.46 69.02 3,499,630 +0.96(+1.41%)
Aug 15, 2014 68.81 68.81 67.60 68.06 2,755,473 -0.42(-0.61%)
Aug 14, 2014 68.58 68.79 68.34 68.48 1,877,165 -0.08(-0.11%)
Aug 13, 2014 68.35 68.61 68.14 68.56 3,022,398 +0.46(+0.68%)
Aug 12, 2014 67.28 68.16 67.28 68.09 3,410,631 +0.54(+0.80%)
Aug 11, 2014 67.83 68.09 67.45 67.55 2,033,283 -0.15(-0.22%)
Aug 08, 2014 67.05 67.54 66.69 67.70 2,656,104 +0.72(+1.08%)
Aug 07, 2014 67.67 67.73 66.84 66.98 2,733,906 -0.36(-0.54%)
Aug 06, 2014 67.01 67.61 66.90 67.34 3,299,335 -0.03(-0.04%)
Aug 05, 2014 68.15 68.33 67.24 67.36 4,315,777 -1.22(-1.78%)
Aug 04, 2014 68.23 68.59 67.89 68.59 5,892,089 +0.62(+0.92%)
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.