Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed 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 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%)
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.