Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.19 65.68 65.15 65.39 2,925,487 +0.14(+0.22%)
May 29, 2014 65.14 65.40 64.79 65.25 2,970,487 +0.14(+0.22%)
May 28, 2014 64.63 65.38 64.59 65.11 3,546,370 +0.66(+1.03%)
May 27, 2014 63.98 64.82 63.95 64.44 2,447,363 +0.46(+0.73%)
May 23, 2014 63.35 63.98 63.98 63.98 2,053,477 +0.27(+0.43%)
May 22, 2014 63.41 63.89 63.41 63.70 1,079,343 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.74 63.55 2,208,247 +0.99(+1.58%)
May 20, 2014 63.07 63.20 62.44 62.56 2,326,923 -0.51(-0.81%)
May 19, 2014 62.74 63.12 62.66 63.07 2,731,678 +0.27(+0.44%)
May 16, 2014 63.17 63.22 62.30 62.80 4,011,711 -0.54(-0.85%)
May 15, 2014 62.98 63.35 62.45 63.34 4,047,189 +0.21(+0.33%)
May 14, 2014 64.05 64.27 63.04 63.13 3,160,972 -1.11(-1.73%)
May 13, 2014 64.45 64.62 63.97 64.24 2,988,237 -0.18(-0.28%)
May 12, 2014 63.72 64.47 63.72 64.43 3,075,513 +1.08(+1.70%)
May 09, 2014 63.17 63.53 63.01 63.35 3,318,662 +0.22(+0.34%)
May 08, 2014 63.00 63.74 62.88 63.13 3,943,975 +0.04(+0.07%)
May 07, 2014 62.06 63.15 62.06 63.09 3,421,101 +1.19(+1.92%)
May 06, 2014 62.19 62.60 61.72 61.90 4,168,586 -0.69(-1.09%)
May 05, 2014 62.58 62.62 62.08 62.59 3,632,409 -0.01(-0.01%)
May 02, 2014 61.72 62.73 61.46 62.60 6,825,513 +1.06(+1.73%)
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.