Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 57.49 58.35 57.31 58.04 3,928,071 -0.29(-0.49%)
Jan 30, 2014 58.04 58.62 57.77 58.33 2,683,409 +0.90(+1.56%)
Jan 29, 2014 57.60 58.29 57.36 57.43 3,535,523 -0.82(-1.41%)
Jan 28, 2014 57.51 58.45 57.48 58.25 2,789,976 +0.76(+1.32%)
Jan 27, 2014 57.99 58.15 57.31 57.50 3,987,749 -0.51(-0.88%)
Jan 24, 2014 58.56 59.00 58.01 58.01 4,594,479 -0.80(-1.36%)
Jan 23, 2014 59.48 59.48 58.41 58.80 5,259,933 -0.91(-1.53%)
Jan 22, 2014 59.75 59.98 59.56 59.72 5,017,607 +0.03(+0.06%)
Jan 21, 2014 59.84 60.12 59.52 59.68 7,491,452 +0.18(+0.30%)
Jan 17, 2014 60.73 59.50 59.50 59.50 12,666,174 -3.33(-5.30%)
Jan 16, 2014 63.37 63.48 62.73 62.83 3,790,911 -0.48(-0.77%)
Jan 15, 2014 63.59 63.72 63.14 63.32 3,715,769 -0.27(-0.43%)
Jan 14, 2014 63.52 63.88 63.16 63.59 3,078,822 +0.81(+1.30%)
Jan 13, 2014 63.80 64.04 62.59 62.77 3,196,172 -1.36(-2.11%)
Jan 10, 2014 64.10 64.31 63.62 64.13 2,827,919 +0.14(+0.22%)
Jan 09, 2014 64.16 64.39 63.90 63.99 4,438,037 +0.00(+0.00%)
Jan 08, 2014 63.47 64.05 63.44 63.99 3,687,681 +0.47(+0.74%)
Jan 07, 2014 64.37 64.52 63.40 63.52 6,132,909 +0.57(+0.90%)
Jan 06, 2014 63.74 64.17 62.94 62.96 4,244,654 -0.62(-0.97%)
Jan 03, 2014 63.49 63.79 63.22 63.57 2,360,223 +0.07(+0.12%)
Jan 02, 2014 62.97 63.89 62.96 63.50 3,733,156 +0.53(+0.84%)
Dec 31, 2013 62.47 62.97 62.97 62.97 2,354,568 +0.65(+1.04%)
Dec 30, 2013 62.45 62.60 62.09 62.32 1,738,868 +0.03(+0.05%)
Dec 27, 2013 62.36 62.44 62.07 62.29 843,686 -0.08(-0.13%)
Dec 26, 2013 62.16 62.47 61.98 62.37 1,964,947 +0.41(+0.66%)
Dec 24, 2013 61.71 62.03 61.63 61.96 811,077 +0.30(+0.49%)
Dec 23, 2013 61.61 61.92 61.24 61.66 2,322,037 +0.23(+0.37%)
Dec 20, 2013 60.78 61.49 60.51 61.43 5,724,246 +0.90(+1.48%)
Dec 19, 2013 60.19 60.65 59.82 60.53 3,630,658 +0.16(+0.26%)
Dec 18, 2013 59.08 60.42 58.54 60.37 4,028,581 +1.36(+2.31%)
Dec 17, 2013 59.77 59.96 58.75 59.01 2,142,165 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.81 59.33 2,716,291 +0.58(+0.99%)
Dec 13, 2013 58.97 59.03 58.43 58.75 2,235,818 -0.01(-0.01%)
Dec 12, 2013 59.02 59.09 58.38 58.75 3,111,986 -0.31(-0.53%)
Dec 11, 2013 59.92 60.19 58.93 59.07 3,959,222 -0.79(-1.32%)
Dec 10, 2013 59.90 60.19 59.48 59.86 2,260,433 -0.15(-0.25%)
Dec 09, 2013 60.05 60.28 59.84 60.00 3,159,263 +0.33(+0.55%)
Dec 06, 2013 59.82 60.16 59.45 59.68 5,029,952 +0.54(+0.92%)
Dec 05, 2013 59.39 59.53 58.85 59.13 4,266,416 -0.34(-0.57%)
Dec 04, 2013 58.59 59.71 58.48 59.47 4,208,741 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.64 58.88 5,152,160 -0.39(-0.65%)
Dec 02, 2013 59.72 60.00 59.06 59.26 4,706,878 +0.39(+0.66%)
Nov 29, 2013 58.93 59.33 58.62 58.88 2,067,861 +0.10(+0.17%)
Nov 27, 2013 58.43 58.85 58.23 58.78 2,393,429 +0.58(+0.99%)
Nov 26, 2013 57.98 58.46 57.86 58.20 2,817,329 +0.33(+0.57%)
Nov 25, 2013 57.32 58.18 57.21 57.88 3,010,391 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.75 57.22 3,672,174 -0.02(-0.03%)
Nov 21, 2013 56.92 57.42 56.77 57.23 3,351,717 +0.68(+1.21%)
Nov 20, 2013 57.45 57.46 56.50 56.55 3,509,502 -0.37(-0.65%)
Nov 19, 2013 57.06 57.20 56.73 56.92 2,841,620 -0.14(-0.24%)
Nov 18, 2013 57.90 58.02 56.98 57.06 3,998,668 -0.78(-1.35%)
Nov 15, 2013 57.87 58.30 57.74 57.84 3,332,022 -0.26(-0.45%)
Nov 14, 2013 57.65 58.26 57.63 58.11 3,212,970 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.55 57.59 4,110,681 +0.45(+0.79%)
Nov 12, 2013 57.26 57.44 56.98 57.14 3,060,039 -0.14(-0.24%)
Nov 11, 2013 57.23 57.50 57.09 57.28 2,537,898 +0.07(+0.13%)
Nov 08, 2013 56.63 57.54 56.59 57.20 4,783,943 +0.61(+1.07%)
Nov 07, 2013 57.20 57.46 56.56 56.59 3,582,843 -0.36(-0.64%)
Nov 06, 2013 57.93 57.93 56.65 56.95 3,971,724 -0.30(-0.53%)
Nov 05, 2013 56.88 57.41 56.57 57.26 3,352,886 +0.29(+0.50%)
Nov 04, 2013 56.90 57.04 56.60 56.97 3,150,579 +0.18(+0.32%)
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.