Capital One Financial (NY: COF )

161.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.94 70.99 69.72 70.61 3,228,783 -0.35(-0.49%)
Jan 30, 2014 70.61 71.31 70.29 70.96 2,205,700 +1.09(+1.56%)
Jan 29, 2014 70.08 70.92 69.78 69.87 2,906,118 -1.00(-1.41%)
Jan 28, 2014 69.97 71.11 69.93 70.87 2,293,296 +0.92(+1.32%)
Jan 27, 2014 70.55 70.75 69.72 69.95 3,277,837 -0.62(-0.88%)
Jan 24, 2014 71.24 71.78 70.57 70.57 3,776,555 -0.97(-1.36%)
Jan 23, 2014 72.36 72.36 71.06 71.54 4,323,543 -1.11(-1.53%)
Jan 22, 2014 72.69 72.97 72.46 72.65 4,124,356 +0.04(+0.06%)
Jan 21, 2014 72.80 73.14 72.41 72.61 6,157,799 +0.22(+0.30%)
Jan 17, 2014 73.88 72.39 72.39 72.39 10,411,300 -4.05(-5.30%)
Jan 16, 2014 77.10 77.23 76.31 76.44 3,116,041 -0.59(-0.77%)
Jan 15, 2014 77.36 77.52 76.81 77.03 3,054,276 -0.33(-0.43%)
Jan 14, 2014 77.28 77.72 76.84 77.36 2,530,720 +0.99(+1.30%)
Jan 13, 2014 77.62 77.91 76.14 76.37 2,627,179 -1.65(-2.11%)
Jan 10, 2014 77.98 78.24 77.40 78.02 2,324,484 +0.17(+0.22%)
Jan 09, 2014 78.06 78.34 77.74 77.85 3,647,963 +0.00(+0.00%)
Jan 08, 2014 77.22 77.92 77.18 77.85 3,031,188 +0.57(+0.74%)
Jan 07, 2014 78.31 78.49 77.12 77.28 5,041,109 +0.69(+0.90%)
Jan 06, 2014 77.55 78.07 76.57 76.59 3,489,007 -0.75(-0.97%)
Jan 03, 2014 77.24 77.60 76.91 77.34 1,940,049 +0.09(+0.12%)
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.