Skip to main content

Capital One Financial (NY: COF )

150.76 +5.33 (+3.66%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.49 60.90 60.25 60.80 5,155,859 +0.32(+0.53%)
Apr 29, 2014 60.43 60.61 60.24 60.48 4,867,554 +0.46(+0.77%)
Apr 28, 2014 60.73 60.95 59.76 60.02 7,434,468 -0.32(-0.53%)
Apr 25, 2014 61.33 61.50 60.23 60.34 4,796,861 -1.15(-1.87%)
Apr 24, 2014 61.97 62.05 61.34 61.50 3,301,918 -0.15(-0.24%)
Apr 23, 2014 61.76 62.06 61.53 61.64 4,103,146 -0.16(-0.25%)
Apr 22, 2014 61.77 62.32 61.58 61.80 4,872,663 +0.05(+0.08%)
Apr 21, 2014 62.09 62.48 61.65 61.75 5,181,031 +0.13(+0.21%)
Apr 17, 2014 62.20 61.62 61.62 61.62 5,826,438 -0.22(-0.36%)
Apr 16, 2014 61.93 62.16 61.41 61.84 4,395,927 +0.53(+0.86%)
Apr 15, 2014 61.21 61.98 60.53 61.32 3,755,461 +0.38(+0.62%)
Apr 14, 2014 61.60 61.66 60.24 60.94 3,621,564 +0.02(+0.03%)
Apr 11, 2014 60.39 61.44 60.11 60.92 3,331,618 -0.02(-0.04%)
Apr 10, 2014 62.86 62.95 60.94 60.94 5,812,462 -1.87(-2.97%)
Apr 09, 2014 62.40 62.89 61.89 62.81 4,334,543 +0.54(+0.87%)
Apr 08, 2014 62.11 62.62 61.70 62.27 3,708,387 +0.11(+0.17%)
Apr 07, 2014 62.96 62.98 61.74 62.16 4,668,282 -0.95(-1.50%)
Apr 04, 2014 63.98 64.10 62.98 63.11 3,656,684 -0.63(-0.99%)
Apr 03, 2014 63.59 63.92 63.36 63.74 2,907,373 +0.26(+0.41%)
Apr 02, 2014 63.24 63.66 62.99 63.48 3,059,839 +0.30(+0.48%)
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.