Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 69.78 68.71 68.71 68.71 1,829,957 -0.63(-0.91%)
Dec 30, 2014 69.16 69.69 69.00 69.34 2,485,712 +0.01(+0.01%)
Dec 29, 2014 69.05 69.89 68.95 69.34 1,923,659 +0.07(+0.11%)
Dec 26, 2014 69.40 69.74 69.24 69.26 1,150,469 -0.02(-0.02%)
Dec 24, 2014 69.56 69.28 69.28 69.28 1,250,166 -0.04(-0.06%)
Dec 23, 2014 69.41 69.73 69.26 69.32 2,028,870 +0.32(+0.47%)
Dec 22, 2014 68.59 69.03 68.32 69.00 2,458,601 +0.38(+0.56%)
Dec 19, 2014 68.64 69.03 68.02 68.61 4,874,209 +0.22(+0.33%)
Dec 18, 2014 66.87 68.40 66.86 68.39 5,210,161 +2.12(+3.20%)
Dec 17, 2014 65.27 66.27 65.05 66.26 6,093,991 +1.15(+1.76%)
Dec 16, 2014 65.65 66.54 64.69 65.12 4,673,944 -1.15(-1.73%)
Dec 15, 2014 67.01 67.01 65.40 66.26 5,536,371 -0.47(-0.70%)
Dec 12, 2014 68.09 68.45 66.71 66.73 3,638,637 -1.84(-2.68%)
Dec 11, 2014 68.74 69.18 68.41 68.57 2,568,909 -0.01(-0.01%)
Dec 10, 2014 69.32 69.59 68.50 68.58 5,762,869 -0.73(-1.06%)
Dec 09, 2014 68.33 69.52 68.33 69.31 3,837,520 +0.06(+0.08%)
Dec 08, 2014 69.23 69.30 68.65 69.25 4,302,361 +0.22(+0.31%)
Dec 05, 2014 68.84 69.26 68.61 69.04 3,427,905 +0.71(+1.04%)
Dec 04, 2014 67.42 68.41 67.42 68.33 3,514,462 -0.07(-0.11%)
Dec 03, 2014 68.30 68.73 68.11 68.40 2,803,414 -0.13(-0.19%)
Dec 02, 2014 68.37 68.92 68.23 68.54 2,359,934 +0.03(+0.04%)
Dec 01, 2014 68.70 68.92 68.39 68.51 2,596,171 -0.74(-1.07%)
Nov 28, 2014 68.77 69.66 68.75 69.25 1,395,915 +0.37(+0.54%)
Nov 26, 2014 69.01 68.88 68.88 68.88 1,766,043 +0.07(+0.11%)
Nov 25, 2014 68.34 68.97 68.25 68.80 2,875,720 +0.47(+0.68%)
Nov 24, 2014 67.90 68.45 67.85 68.34 2,123,897 +0.74(+1.10%)
Nov 21, 2014 68.05 68.18 67.36 67.60 2,957,705 +0.10(+0.15%)
Nov 20, 2014 66.96 67.86 66.77 67.50 3,565,879 +0.37(+0.56%)
Nov 19, 2014 67.75 67.80 66.99 67.12 2,610,852 -0.54(-0.80%)
Nov 18, 2014 67.84 68.28 67.63 67.66 3,118,879 +0.12(+0.18%)
Nov 17, 2014 68.03 68.03 66.90 67.54 3,521,220 -0.52(-0.76%)
Nov 14, 2014 67.76 68.22 67.76 68.05 2,953,343 +0.13(+0.20%)
Nov 13, 2014 68.26 68.53 67.59 67.92 3,162,344 +0.03(+0.04%)
Nov 12, 2014 68.21 68.26 67.64 67.90 2,893,333 -0.51(-0.74%)
Nov 11, 2014 68.45 69.26 68.11 68.40 4,257,559 -0.88(-1.27%)
Nov 10, 2014 68.75 69.34 68.70 69.29 2,651,564 +0.53(+0.77%)
Nov 07, 2014 68.44 69.20 68.25 68.75 2,480,972 +0.43(+0.63%)
Nov 06, 2014 67.92 68.51 67.62 68.32 2,899,182 +0.65(+0.96%)
Nov 05, 2014 68.58 68.66 67.44 67.67 4,768,712 -0.72(-1.05%)
Nov 04, 2014 68.64 68.70 67.87 68.39 2,652,065 -0.17(-0.24%)
Nov 03, 2014 68.83 69.10 68.43 68.56 2,485,221 -0.08(-0.12%)
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.