Skip to main content

Capital One Financial (NY: COF )

148.44 +3.93 (+2.72%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.70 61.12 60.47 61.02 5,137,823 +0.32(+0.53%)
Apr 29, 2014 60.64 60.82 60.45 60.70 4,850,527 +0.46(+0.77%)
Apr 28, 2014 60.94 61.17 59.97 60.23 7,408,461 -0.32(-0.53%)
Apr 25, 2014 61.55 61.71 60.44 60.56 4,780,081 -1.16(-1.87%)
Apr 24, 2014 62.18 62.27 61.56 61.71 3,290,367 -0.15(-0.24%)
Apr 23, 2014 61.98 62.27 61.75 61.86 4,088,792 -0.16(-0.25%)
Apr 22, 2014 61.98 62.54 61.79 62.02 4,855,618 +0.05(+0.08%)
Apr 21, 2014 62.31 62.70 61.87 61.97 5,162,907 +0.13(+0.21%)
Apr 17, 2014 62.41 61.84 61.84 61.84 5,806,056 -0.22(-0.36%)
Apr 16, 2014 62.15 62.38 61.62 62.06 4,380,550 +0.53(+0.86%)
Apr 15, 2014 61.42 62.20 60.74 61.53 3,742,324 +0.38(+0.62%)
Apr 14, 2014 61.82 61.88 60.45 61.15 3,608,895 +0.02(+0.03%)
Apr 11, 2014 60.61 61.65 60.32 61.13 3,319,963 -0.02(-0.04%)
Apr 10, 2014 63.08 63.17 61.16 61.16 5,792,129 -1.87(-2.97%)
Apr 09, 2014 62.62 63.12 62.11 63.03 4,319,380 +0.54(+0.87%)
Apr 08, 2014 62.33 62.84 61.91 62.49 3,695,414 +0.11(+0.17%)
Apr 07, 2014 63.18 63.20 61.96 62.38 4,651,952 -0.95(-1.50%)
Apr 04, 2014 64.21 64.33 63.20 63.33 3,643,892 -0.64(-0.99%)
Apr 03, 2014 63.81 64.14 63.58 63.97 2,897,203 +0.26(+0.41%)
Apr 02, 2014 63.46 63.88 63.21 63.70 3,049,135 +0.31(+0.48%)
Apr 01, 2014 63.85 63.95 63.21 63.40 2,630,223 -0.31(-0.49%)
Mar 31, 2014 63.33 64.03 63.24 63.71 3,064,763 +0.88(+1.41%)
Mar 28, 2014 62.77 63.26 62.47 62.83 2,451,253 +0.17(+0.28%)
Mar 27, 2014 62.41 63.08 61.98 62.65 4,723,344 +0.76(+1.23%)
Mar 26, 2014 62.46 62.83 61.86 61.89 3,422,681 -0.30(-0.48%)
Mar 25, 2014 62.35 62.73 62.01 62.19 3,463,949 +0.10(+0.16%)
Mar 24, 2014 62.35 62.64 61.83 62.09 2,719,627 -0.17(-0.27%)
Mar 21, 2014 62.04 63.52 61.67 62.26 8,575,396 +0.92(+1.51%)
Mar 20, 2014 60.18 61.39 60.13 61.33 3,284,694 +0.97(+1.60%)
Mar 19, 2014 60.80 61.31 60.13 60.37 3,469,631 -0.36(-0.60%)
Mar 18, 2014 61.08 61.13 60.56 60.73 2,168,936 -0.23(-0.38%)
Mar 17, 2014 61.03 61.06 60.14 60.96 2,313,418 +1.35(+2.27%)
Mar 14, 2014 59.89 60.53 59.50 59.61 2,811,274 -0.45(-0.74%)
Mar 13, 2014 61.63 61.74 59.89 60.05 3,483,941 -1.21(-1.97%)
Mar 12, 2014 60.99 61.40 60.89 61.26 2,345,162 -0.14(-0.23%)
Mar 11, 2014 62.36 62.36 61.23 61.40 2,513,319 -0.65(-1.05%)
Mar 10, 2014 61.73 62.17 61.50 62.05 2,348,418 +0.12(+0.19%)
Mar 07, 2014 62.20 62.64 61.70 61.94 3,011,976 -0.02(-0.03%)
Mar 06, 2014 61.52 62.12 61.32 61.95 3,487,516 +0.55(+0.90%)
Mar 05, 2014 60.81 61.60 60.53 61.40 2,936,645 +0.57(+0.94%)
Mar 04, 2014 60.34 60.93 59.98 60.83 3,116,132 +1.18(+1.98%)
Mar 03, 2014 60.02 60.12 59.42 59.65 2,470,823 -0.98(-1.62%)
Feb 28, 2014 60.13 61.15 60.13 60.63 3,335,651 +0.67(+1.12%)
Feb 27, 2014 58.92 60.05 58.81 59.96 3,160,243 +1.07(+1.81%)
Feb 26, 2014 58.77 59.14 58.45 58.90 2,783,990 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.66 4,058,034 -0.57(-0.96%)
Feb 24, 2014 58.88 59.53 58.60 59.23 3,419,415 +0.63(+1.07%)
Feb 21, 2014 58.49 59.07 58.28 58.60 3,596,825 +0.11(+0.18%)
Feb 20, 2014 58.53 58.62 57.97 58.49 3,374,664 -0.09(-0.16%)
Feb 19, 2014 59.57 59.94 58.54 58.58 2,755,670 -1.21(-2.03%)
Feb 18, 2014 60.01 60.36 59.64 59.80 2,240,675 +0.02(+0.03%)
Feb 14, 2014 59.61 59.78 59.78 59.78 1,922,151 +0.02(+0.04%)
Feb 13, 2014 58.47 59.80 58.47 59.76 3,439,296 +0.59(+0.99%)
Feb 12, 2014 58.95 59.53 58.86 59.17 2,880,849 +0.33(+0.56%)
Feb 11, 2014 58.89 59.35 58.66 58.84 3,664,303 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.55 58.93 2,533,542 -0.02(-0.04%)
Feb 07, 2014 57.90 58.97 57.90 58.95 4,301,235 +1.22(+2.12%)
Feb 06, 2014 56.69 57.78 56.61 57.73 2,780,576 +1.29(+2.28%)
Feb 05, 2014 56.40 56.59 55.79 56.44 3,245,258 -0.05(-0.09%)
Feb 04, 2014 56.82 57.27 56.20 56.49 3,784,070 -0.12(-0.22%)
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.