Skip to main content

Capital One Financial (NY: COF )

147.06 +2.55 (+1.76%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.17 68.56 67.86 67.91 4,159,692 -0.17(-0.26%)
Sep 29, 2014 67.22 68.25 67.18 68.08 3,766,273 +0.18(+0.27%)
Sep 26, 2014 67.43 68.07 67.29 67.90 2,754,840 +0.50(+0.74%)
Sep 25, 2014 68.45 68.65 67.40 67.40 3,884,906 -1.17(-1.71%)
Sep 24, 2014 68.40 68.66 67.94 68.57 2,594,769 +0.31(+0.45%)
Sep 23, 2014 68.90 69.22 68.26 68.27 3,372,398 -1.03(-1.49%)
Sep 22, 2014 69.83 70.18 69.26 69.30 2,538,994 -0.65(-0.93%)
Sep 19, 2014 70.24 70.44 69.80 69.95 5,202,483 +0.33(+0.48%)
Sep 18, 2014 69.19 69.88 69.03 69.61 5,047,092 +0.66(+0.95%)
Sep 17, 2014 68.62 69.28 68.33 68.96 4,897,804 +0.58(+0.85%)
Sep 16, 2014 67.85 68.63 67.60 68.37 3,475,328 +0.57(+0.83%)
Sep 15, 2014 67.49 68.04 67.33 67.81 4,352,291 +0.47(+0.69%)
Sep 12, 2014 67.49 67.58 67.11 67.34 3,545,118 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.33 67.58 2,559,799 +0.00(+0.00%)
Sep 10, 2014 67.90 68.42 67.56 67.58 3,700,284 -0.24(-0.36%)
Sep 09, 2014 68.22 68.27 67.79 67.83 2,338,564 -0.47(-0.68%)
Sep 08, 2014 68.57 68.87 68.10 68.29 2,291,544 -0.51(-0.74%)
Sep 05, 2014 68.64 68.93 68.34 68.80 1,947,841 +0.16(+0.23%)
Sep 04, 2014 68.79 69.14 68.37 68.64 2,274,760 -0.02(-0.04%)
Sep 03, 2014 68.90 69.00 68.59 68.67 2,653,099 -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.