Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.96 71.03 70.52 70.62 2,747,608 -0.35(-0.49%)
Jun 27, 2014 69.30 71.13 69.30 70.97 3,185,020 +0.44(+0.63%)
Jun 26, 2014 70.32 70.55 69.71 70.53 2,312,685 +0.14(+0.19%)
Jun 25, 2014 70.23 70.61 70.06 70.39 2,987,865 -0.10(-0.15%)
Jun 24, 2014 71.26 71.58 70.47 70.49 4,138,334 -0.89(-1.25%)
Jun 23, 2014 71.12 71.45 70.75 71.38 3,646,245 +0.05(+0.07%)
Jun 20, 2014 70.45 71.72 70.43 71.33 7,276,107 +1.22(+1.74%)
Jun 19, 2014 70.08 70.30 69.54 70.11 4,508,906 +0.30(+0.43%)
Jun 18, 2014 69.10 69.88 68.57 69.81 6,807,463 +0.64(+0.93%)
Jun 17, 2014 69.10 69.72 69.06 69.17 6,543,362 -0.12(-0.17%)
Jun 16, 2014 68.72 69.60 68.53 69.29 3,824,962 +0.49(+0.71%)
Jun 13, 2014 69.18 69.29 68.51 68.80 3,812,862 -0.39(-0.57%)
Jun 12, 2014 68.92 69.47 68.92 69.19 3,416,056 +0.09(+0.12%)
Jun 11, 2014 69.74 69.74 68.65 69.11 3,945,672 -0.75(-1.08%)
Jun 10, 2014 69.95 70.07 69.66 69.86 2,949,976 +0.78(+1.13%)
Jun 06, 2014 68.32 69.23 68.21 69.08 3,105,822 +0.84(+1.23%)
Jun 05, 2014 67.46 68.37 67.38 68.24 2,442,506 +0.55(+0.81%)
Jun 04, 2014 67.28 67.78 67.20 67.70 2,449,624 +0.34(+0.51%)
Jun 03, 2014 67.09 67.60 66.78 67.36 2,819,606 +0.13(+0.19%)
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.