Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 69.00 69.90 68.98 69.49 1,391,210 +0.38(+0.54%)
Nov 26, 2014 69.25 69.11 69.11 69.11 1,760,091 +0.08(+0.11%)
Nov 25, 2014 68.57 69.20 68.48 69.04 2,866,027 +0.47(+0.68%)
Nov 24, 2014 68.13 68.68 68.08 68.57 2,116,738 +0.74(+1.10%)
Nov 21, 2014 68.28 68.41 67.59 67.83 2,947,736 +0.10(+0.15%)
Nov 20, 2014 67.19 68.09 67.00 67.73 3,553,860 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.22 67.35 2,602,052 -0.54(-0.80%)
Nov 18, 2014 68.07 68.51 67.86 67.89 3,108,366 +0.13(+0.18%)
Nov 17, 2014 68.26 68.26 67.12 67.77 3,509,351 -0.52(-0.76%)
Nov 14, 2014 67.99 68.45 67.99 68.28 2,943,388 +0.13(+0.20%)
Nov 13, 2014 68.49 68.76 67.82 68.15 3,151,685 +0.02(+0.04%)
Nov 12, 2014 68.44 68.49 67.87 68.13 2,883,581 -0.51(-0.74%)
Nov 11, 2014 68.68 69.50 68.34 68.64 4,243,209 -0.89(-1.27%)
Nov 10, 2014 68.99 69.57 68.94 69.52 2,642,627 +0.53(+0.77%)
Nov 07, 2014 68.67 69.44 68.49 68.99 2,472,609 +0.43(+0.63%)
Nov 06, 2014 68.15 68.74 67.85 68.55 2,889,410 +0.65(+0.96%)
Nov 05, 2014 68.81 68.89 67.67 67.90 4,752,639 -0.72(-1.06%)
Nov 04, 2014 68.87 68.93 68.10 68.62 2,643,126 -0.17(-0.24%)
Nov 03, 2014 69.07 69.33 68.66 68.79 2,476,844 -0.08(-0.12%)
Oct 31, 2014 68.96 69.12 68.59 68.87 3,204,570 +0.87(+1.27%)
Oct 30, 2014 67.73 68.53 67.58 68.01 2,676,769 +0.37(+0.54%)
Oct 29, 2014 67.26 67.57 67.05 67.64 3,015,811 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.14 2,706,026 +1.37(+2.09%)
Oct 27, 2014 65.94 65.96 65.62 65.77 3,215,493 -0.19(-0.29%)
Oct 24, 2014 65.45 66.03 65.27 65.96 2,751,657 +0.73(+1.12%)
Oct 23, 2014 65.47 65.67 65.08 65.23 2,771,619 +0.45(+0.69%)
Oct 22, 2014 65.33 65.55 64.74 64.78 4,243,984 -0.71(-1.08%)
Oct 21, 2014 64.31 65.52 63.81 65.49 5,609,074 +1.83(+2.88%)
Oct 20, 2014 63.43 63.81 63.24 63.66 5,502,626 +0.06(+0.09%)
Oct 17, 2014 63.23 63.88 62.48 63.60 11,720,811 -1.75(-2.67%)
Oct 16, 2014 64.78 66.12 64.52 65.35 7,186,832 -0.57(-0.86%)
Oct 15, 2014 65.78 66.73 64.76 65.91 8,554,127 -0.68(-1.02%)
Oct 14, 2014 66.24 66.97 66.19 66.59 3,472,752 +0.46(+0.69%)
Oct 13, 2014 66.76 67.24 66.08 66.14 3,589,885 -0.73(-1.09%)
Oct 10, 2014 67.77 68.35 66.85 66.87 3,291,452 -0.90(-1.33%)
Oct 09, 2014 68.74 69.15 67.68 67.77 3,550,875 -1.10(-1.59%)
Oct 08, 2014 67.49 69.01 67.16 68.87 4,050,816 +1.61(+2.40%)
Oct 07, 2014 67.85 68.08 67.25 67.25 3,754,123 -1.16(-1.70%)
Oct 06, 2014 68.91 69.06 68.08 68.42 2,346,552 -0.05(-0.07%)
Oct 03, 2014 68.30 68.78 68.25 68.47 4,082,590 +0.96(+1.42%)
Oct 02, 2014 67.13 67.82 66.69 67.51 3,270,893 +0.43(+0.65%)
Oct 01, 2014 68.03 68.16 67.04 67.08 4,009,193 -0.84(-1.24%)
Sep 30, 2014 68.18 68.57 67.87 67.92 4,159,159 -0.17(-0.26%)
Sep 29, 2014 67.23 68.26 67.19 68.09 3,765,791 +0.18(+0.27%)
Sep 26, 2014 67.44 68.08 67.30 67.91 2,754,487 +0.50(+0.74%)
Sep 25, 2014 68.46 68.66 67.41 67.41 3,884,409 -1.17(-1.71%)
Sep 24, 2014 68.41 68.67 67.95 68.58 2,594,437 +0.31(+0.45%)
Sep 23, 2014 68.91 69.23 68.27 68.27 3,371,967 -1.03(-1.49%)
Sep 22, 2014 69.84 70.19 69.27 69.31 2,538,669 -0.65(-0.93%)
Sep 19, 2014 70.25 70.45 69.81 69.96 5,201,817 +0.33(+0.48%)
Sep 18, 2014 69.20 69.89 69.04 69.62 5,046,446 +0.66(+0.95%)
Sep 17, 2014 68.63 69.29 68.34 68.97 4,897,177 +0.58(+0.85%)
Sep 16, 2014 67.86 68.64 67.61 68.38 3,474,883 +0.57(+0.83%)
Sep 15, 2014 67.50 68.05 67.33 67.82 4,351,734 +0.47(+0.69%)
Sep 12, 2014 67.50 67.58 67.12 67.35 3,544,664 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.34 67.59 2,559,471 +0.00(+0.00%)
Sep 10, 2014 67.91 68.42 67.57 67.59 3,699,810 -0.24(-0.36%)
Sep 09, 2014 68.22 68.28 67.80 67.83 2,338,265 -0.47(-0.68%)
Sep 08, 2014 68.58 68.88 68.11 68.30 2,291,251 -0.51(-0.74%)
Sep 05, 2014 68.65 68.94 68.35 68.81 1,947,592 +0.16(+0.23%)
Sep 04, 2014 68.80 69.15 68.38 68.65 2,274,469 -0.03(-0.04%)
Sep 03, 2014 68.91 69.01 68.60 68.67 2,652,759 -0.04(-0.06%)
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.