Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.00 68.94 68.94 68.94 1,824,023 -0.63(-0.91%)
Dec 30, 2014 69.39 69.91 69.23 69.57 2,477,651 +0.01(+0.01%)
Dec 29, 2014 69.28 70.11 69.17 69.56 1,917,420 +0.08(+0.11%)
Dec 26, 2014 69.63 69.96 69.46 69.49 1,146,738 -0.02(-0.02%)
Dec 24, 2014 69.79 69.50 69.50 69.50 1,246,112 -0.04(-0.06%)
Dec 23, 2014 69.64 69.95 69.49 69.55 2,022,291 +0.33(+0.47%)
Dec 22, 2014 68.81 69.25 68.54 69.22 2,450,627 +0.38(+0.56%)
Dec 19, 2014 68.86 69.26 68.24 68.84 4,858,402 +0.23(+0.33%)
Dec 18, 2014 67.09 68.62 67.08 68.61 5,193,264 +2.13(+3.20%)
Dec 17, 2014 65.49 66.49 65.26 66.48 6,074,228 +1.15(+1.76%)
Dec 16, 2014 65.86 66.75 64.90 65.33 4,658,787 -1.15(-1.73%)
Dec 15, 2014 67.23 67.23 65.62 66.48 5,518,416 -0.47(-0.70%)
Dec 12, 2014 68.31 68.67 66.93 66.95 3,626,837 -1.85(-2.68%)
Dec 11, 2014 68.96 69.40 68.64 68.79 2,560,578 -0.01(-0.01%)
Dec 10, 2014 69.55 69.81 68.73 68.80 5,744,180 -0.73(-1.06%)
Dec 09, 2014 68.55 69.75 68.55 69.54 3,825,075 +0.06(+0.08%)
Dec 08, 2014 69.45 69.53 68.88 69.48 4,288,409 +0.22(+0.31%)
Dec 05, 2014 69.06 69.49 68.83 69.26 3,416,789 +0.71(+1.04%)
Dec 04, 2014 67.64 68.64 67.64 68.55 3,503,064 -0.08(-0.11%)
Dec 03, 2014 68.52 68.95 68.33 68.63 2,794,323 -0.13(-0.19%)
Dec 02, 2014 68.59 69.14 68.45 68.76 2,352,281 +0.02(+0.04%)
Dec 01, 2014 68.93 69.14 68.62 68.74 2,587,751 -0.74(-1.07%)
Nov 28, 2014 68.99 69.89 68.97 69.48 1,391,389 +0.38(+0.54%)
Nov 26, 2014 69.24 69.10 69.10 69.10 1,760,316 +0.08(+0.11%)
Nov 25, 2014 68.56 69.19 68.47 69.03 2,866,394 +0.47(+0.68%)
Nov 24, 2014 68.13 68.67 68.07 68.56 2,117,009 +0.74(+1.10%)
Nov 21, 2014 68.27 68.40 67.58 67.82 2,948,113 +0.10(+0.15%)
Nov 20, 2014 67.18 68.08 66.99 67.72 3,554,315 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.21 67.34 2,602,385 -0.54(-0.80%)
Nov 18, 2014 68.06 68.50 67.85 67.88 3,108,764 +0.13(+0.18%)
Nov 17, 2014 68.25 68.25 67.12 67.76 3,509,800 -0.52(-0.76%)
Nov 14, 2014 67.98 68.44 67.98 68.28 2,943,765 +0.13(+0.20%)
Nov 13, 2014 68.48 68.75 67.81 68.14 3,152,088 +0.03(+0.04%)
Nov 12, 2014 68.43 68.48 67.86 68.12 2,883,950 -0.51(-0.74%)
Nov 11, 2014 68.67 69.49 68.33 68.63 4,243,752 -0.89(-1.27%)
Nov 10, 2014 68.98 69.56 68.93 69.51 2,642,965 +0.53(+0.77%)
Nov 07, 2014 68.66 69.43 68.48 68.98 2,472,926 +0.43(+0.63%)
Nov 06, 2014 68.14 68.74 67.84 68.54 2,889,780 +0.65(+0.96%)
Nov 05, 2014 68.80 68.88 67.66 67.89 4,753,247 -0.72(-1.06%)
Nov 04, 2014 68.87 68.92 68.09 68.62 2,643,464 -0.17(-0.24%)
Nov 03, 2014 69.06 69.32 68.65 68.78 2,477,162 -0.08(-0.12%)
Oct 31, 2014 68.95 69.11 68.58 68.87 3,204,980 +0.87(+1.27%)
Oct 30, 2014 67.73 68.52 67.57 68.00 2,677,112 +0.37(+0.54%)
Oct 29, 2014 67.25 67.56 67.04 67.63 3,016,197 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.13 2,706,372 +1.37(+2.09%)
Oct 27, 2014 65.94 65.95 65.61 65.76 3,215,905 -0.19(-0.29%)
Oct 24, 2014 65.44 66.02 65.26 65.95 2,752,009 +0.73(+1.12%)
Oct 23, 2014 65.46 65.66 65.07 65.22 2,771,974 +0.45(+0.69%)
Oct 22, 2014 65.32 65.54 64.73 64.77 4,244,528 -0.71(-1.08%)
Oct 21, 2014 64.31 65.51 63.81 65.48 5,609,792 +1.83(+2.88%)
Oct 20, 2014 63.42 63.81 63.23 63.65 5,503,330 +0.06(+0.09%)
Oct 17, 2014 63.22 63.87 62.47 63.59 11,722,311 -1.75(-2.67%)
Oct 16, 2014 64.77 66.11 64.51 65.34 7,187,752 -0.57(-0.86%)
Oct 15, 2014 65.77 66.72 64.76 65.90 8,555,222 -0.68(-1.02%)
Oct 14, 2014 66.24 66.96 66.18 66.59 3,473,197 +0.46(+0.69%)
Oct 13, 2014 66.75 67.23 66.07 66.13 3,590,345 -0.73(-1.09%)
Oct 10, 2014 67.76 68.34 66.84 66.86 3,291,874 -0.90(-1.33%)
Oct 09, 2014 68.73 69.14 67.67 67.76 3,551,330 -1.10(-1.60%)
Oct 08, 2014 67.48 69.00 67.15 68.86 4,051,334 +1.61(+2.40%)
Oct 07, 2014 67.84 68.07 67.24 67.24 3,754,603 -1.16(-1.70%)
Oct 06, 2014 68.90 69.05 68.07 68.41 2,346,852 -0.05(-0.07%)
Oct 03, 2014 68.29 68.77 68.25 68.46 4,083,113 +0.96(+1.42%)
Oct 02, 2014 67.13 67.81 66.68 67.50 3,271,312 +0.43(+0.65%)
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.