Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.11 81.18 79.54 79.54 3,241,900 -2.02(-2.48%)
Jul 30, 2014 81.48 81.80 81.02 81.56 2,806,256 +0.37(+0.46%)
Jul 29, 2014 81.53 81.91 81.18 81.19 2,139,244 -0.34(-0.42%)
Jul 28, 2014 83.11 83.52 81.16 81.53 2,386,632 -0.12(-0.15%)
Jul 25, 2014 82.11 82.52 81.57 81.65 2,929,585 -0.75(-0.91%)
Jul 24, 2014 82.54 82.61 82.17 82.40 3,619,962 +0.41(+0.50%)
Jul 23, 2014 82.33 82.39 81.95 81.99 2,851,156 -0.13(-0.16%)
Jul 22, 2014 81.91 82.39 81.89 82.12 3,966,160 +0.20(+0.24%)
Jul 21, 2014 82.32 82.42 81.78 81.92 3,595,427 -0.37(-0.45%)
Jul 18, 2014 83.68 83.90 82.06 82.29 6,368,537 -0.20(-0.24%)
Jul 17, 2014 84.07 84.28 82.41 82.49 4,083,158 -1.89(-2.24%)
Jul 16, 2014 85.05 85.16 84.06 84.38 3,356,705 -0.52(-0.61%)
Jul 15, 2014 84.39 85.39 84.34 84.90 3,029,198 +0.89(+1.06%)
Jul 14, 2014 84.64 84.90 83.89 84.01 2,608,476 +0.05(+0.06%)
Jul 11, 2014 83.77 84.08 83.32 83.96 1,934,506 +0.27(+0.32%)
Jul 10, 2014 83.04 84.08 82.99 83.69 2,401,664 -0.70(-0.83%)
Jul 09, 2014 84.15 84.95 83.68 84.39 2,773,005 +1.16(+1.39%)
Jul 08, 2014 83.29 83.61 82.89 83.23 2,640,652 -0.34(-0.41%)
Jul 07, 2014 84.31 84.60 83.29 83.57 2,501,667 -1.38(-1.62%)
Jul 03, 2014 84.20 84.95 84.95 84.95 2,811,500 +1.35(+1.61%)
Jul 02, 2014 83.29 83.68 83.15 83.60 2,830,366 +0.58(+0.70%)
Jul 01, 2014 83.12 83.53 82.88 83.02 3,252,605 +0.42(+0.51%)
Jun 30, 2014 83.00 83.08 82.48 82.60 2,349,141 -0.41(-0.49%)
Jun 27, 2014 81.06 83.19 81.06 83.01 2,723,118 +0.52(+0.63%)
Jun 26, 2014 82.25 82.51 81.54 82.49 1,977,292 +0.16(+0.19%)
Jun 25, 2014 82.14 82.59 81.94 82.33 2,554,555 -0.12(-0.15%)
Jun 24, 2014 83.35 83.72 82.42 82.45 3,538,179 -1.04(-1.25%)
Jun 23, 2014 83.18 83.57 82.75 83.49 3,117,454 +0.06(+0.07%)
Jun 20, 2014 82.40 83.89 82.38 83.43 6,220,901 +1.43(+1.74%)
Jun 19, 2014 81.97 82.22 81.34 82.00 3,855,009 +0.35(+0.43%)
Jun 18, 2014 80.82 81.74 80.20 81.65 5,820,221 +0.75(+0.93%)
Jun 17, 2014 80.82 81.55 80.77 80.90 5,594,421 -0.14(-0.17%)
Jun 16, 2014 80.38 81.40 80.15 81.04 3,270,253 +0.57(+0.71%)
Jun 13, 2014 80.91 81.04 80.13 80.47 3,259,908 -0.46(-0.57%)
Jun 12, 2014 80.61 81.25 80.61 80.93 2,920,648 +0.10(+0.12%)
Jun 11, 2014 81.57 81.57 80.30 80.83 3,373,457 -0.88(-1.08%)
Jun 10, 2014 81.81 81.96 81.48 81.71 2,522,161 +0.91(+1.13%)
Jun 06, 2014 79.91 80.97 79.78 80.80 2,655,405 +0.98(+1.23%)
Jun 05, 2014 78.90 79.97 78.81 79.82 2,088,286 +0.64(+0.81%)
Jun 04, 2014 78.69 79.28 78.60 79.18 2,094,371 +0.40(+0.51%)
Jun 03, 2014 78.47 79.07 78.11 78.78 2,410,697 +0.15(+0.19%)
Jun 02, 2014 78.92 79.03 78.20 78.63 2,454,513 -0.26(-0.33%)
May 30, 2014 78.65 79.24 78.61 78.89 2,424,754 +0.17(+0.22%)
May 29, 2014 78.59 78.90 78.17 78.72 2,462,052 +0.17(+0.22%)
May 28, 2014 77.98 78.88 77.93 78.55 2,939,366 +0.80(+1.03%)
May 27, 2014 77.19 78.20 77.16 77.75 2,028,467 +0.56(+0.73%)
May 23, 2014 76.43 77.19 77.19 77.19 1,702,000 +0.33(+0.43%)
May 22, 2014 76.50 77.08 76.50 76.86 894,601 +0.19(+0.25%)
May 21, 2014 75.80 76.79 75.70 76.67 1,830,279 +1.19(+1.58%)
May 20, 2014 76.09 76.25 75.33 75.48 1,928,642 -0.62(-0.81%)
May 19, 2014 75.70 76.16 75.60 76.10 2,264,118 +0.33(+0.44%)
May 16, 2014 76.21 76.28 75.17 75.77 3,325,058 -0.65(-0.85%)
May 15, 2014 75.99 76.43 75.35 76.42 3,354,463 +0.25(+0.33%)
May 14, 2014 77.28 77.54 76.06 76.17 2,619,933 -1.34(-1.73%)
May 13, 2014 77.76 77.97 77.18 77.51 2,476,764 -0.22(-0.28%)
May 12, 2014 76.88 77.78 76.88 77.73 2,549,102 +1.30(+1.70%)
May 09, 2014 76.21 76.65 76.02 76.43 2,750,633 +0.26(+0.34%)
May 08, 2014 76.01 76.90 75.87 76.17 3,268,916 -0.25(-0.33%)
May 07, 2014 75.17 76.49 75.17 76.42 2,824,406 +1.44(+1.92%)
May 06, 2014 75.33 75.82 74.76 74.98 3,441,518 -0.83(-1.09%)
May 05, 2014 75.80 75.86 75.20 75.81 2,998,859 -0.01(-0.01%)
May 02, 2014 74.76 75.98 74.45 75.82 5,635,034 +1.29(+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.