Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 65.32 66.04 65.23 65.71 2,971,445 +0.91(+1.41%)
Mar 28, 2014 64.74 65.24 64.43 64.80 2,376,615 +0.18(+0.28%)
Mar 27, 2014 64.37 65.06 63.93 64.62 4,579,525 +0.78(+1.23%)
Mar 26, 2014 64.42 64.80 63.80 63.84 3,318,465 -0.31(-0.48%)
Mar 25, 2014 64.31 64.70 63.96 64.14 3,358,477 +0.10(+0.16%)
Mar 24, 2014 64.31 64.60 63.77 64.04 2,636,818 -0.17(-0.27%)
Mar 21, 2014 63.99 65.52 63.61 64.21 8,314,286 +0.95(+1.51%)
Mar 20, 2014 62.07 63.32 62.02 63.26 3,184,680 +1.00(+1.60%)
Mar 19, 2014 62.71 63.23 62.02 62.26 3,363,985 -0.37(-0.60%)
Mar 18, 2014 62.99 63.05 62.46 62.64 2,102,895 -0.24(-0.38%)
Mar 17, 2014 62.94 62.98 62.03 62.88 2,242,977 +1.40(+2.27%)
Mar 14, 2014 61.77 62.43 61.37 61.48 2,725,675 -0.46(-0.74%)
Mar 13, 2014 63.56 63.68 61.77 61.94 3,377,860 -1.24(-1.97%)
Mar 12, 2014 62.91 63.33 62.80 63.18 2,273,755 -0.14(-0.23%)
Mar 11, 2014 64.31 64.31 63.16 63.33 2,436,791 -0.67(-1.05%)
Mar 10, 2014 63.67 64.12 63.43 64.00 2,276,911 +0.12(+0.19%)
Mar 07, 2014 64.15 64.60 63.64 63.88 2,920,265 -0.02(-0.03%)
Mar 06, 2014 63.45 64.07 63.24 63.90 3,381,326 +0.57(+0.90%)
Mar 05, 2014 62.72 63.53 62.43 63.33 2,847,228 +0.59(+0.94%)
Mar 04, 2014 62.24 62.84 61.86 62.74 3,021,250 +1.22(+1.98%)
Mar 03, 2014 61.90 62.01 61.29 61.52 2,395,590 -1.01(-1.62%)
Feb 28, 2014 62.02 63.08 62.02 62.53 3,234,085 +0.69(+1.12%)
Feb 27, 2014 60.77 61.94 60.65 61.84 3,064,018 +1.10(+1.81%)
Feb 26, 2014 60.62 60.99 60.29 60.75 2,699,222 +0.25(+0.41%)
Feb 25, 2014 61.15 61.20 60.23 60.50 3,934,472 -0.59(-0.96%)
Feb 24, 2014 60.73 61.40 60.44 61.09 3,315,298 +0.65(+1.07%)
Feb 21, 2014 60.33 60.92 60.11 60.44 3,487,307 +0.11(+0.18%)
Feb 20, 2014 60.37 60.46 59.79 60.33 3,271,910 -0.09(-0.16%)
Feb 19, 2014 61.44 61.82 60.38 60.42 2,671,763 -1.25(-2.03%)
Feb 18, 2014 61.90 62.25 61.51 61.67 2,172,449 +0.02(+0.03%)
Feb 14, 2014 61.49 61.66 61.66 61.66 1,863,624 +0.03(+0.04%)
Feb 13, 2014 60.30 61.67 60.30 61.63 3,334,574 +0.60(+0.99%)
Feb 12, 2014 60.81 61.40 60.70 61.03 2,793,131 +0.34(+0.56%)
Feb 11, 2014 60.74 61.21 60.50 60.69 3,552,730 -0.09(-0.15%)
Feb 10, 2014 60.81 61.29 60.39 60.78 2,456,399 -0.03(-0.04%)
Feb 07, 2014 59.72 60.82 59.72 60.81 4,170,268 +1.26(+2.12%)
Feb 06, 2014 58.47 59.60 58.39 59.55 2,695,911 +1.33(+2.28%)
Feb 05, 2014 58.17 58.37 57.54 58.22 3,146,444 -0.05(-0.09%)
Feb 04, 2014 58.61 59.06 57.96 58.27 3,668,851 -0.13(-0.22%)
Feb 03, 2014 59.79 59.81 58.16 58.39 4,548,717 -1.48(-2.46%)
Jan 31, 2014 59.30 60.19 59.12 59.87 3,807,979 -0.30(-0.49%)
Jan 30, 2014 59.87 60.46 59.59 60.17 2,601,370 +0.92(+1.56%)
Jan 29, 2014 59.42 60.13 59.17 59.24 3,427,433 -0.85(-1.41%)
Jan 28, 2014 59.33 60.29 59.29 60.09 2,704,680 +0.78(+1.32%)
Jan 27, 2014 59.82 59.99 59.12 59.31 3,865,833 -0.53(-0.88%)
Jan 24, 2014 60.40 60.86 59.84 59.84 4,454,014 -0.82(-1.36%)
Jan 23, 2014 61.35 61.35 60.25 60.66 5,099,124 -0.94(-1.53%)
Jan 22, 2014 61.63 61.87 61.44 61.60 4,864,205 +0.03(+0.06%)
Jan 21, 2014 61.73 62.02 61.40 61.57 7,262,418 +0.19(+0.30%)
Jan 17, 2014 62.64 61.38 61.38 61.38 12,278,936 -3.43(-5.30%)
Jan 16, 2014 65.37 65.48 64.70 64.81 3,675,013 -0.50(-0.77%)
Jan 15, 2014 65.59 65.73 65.13 65.31 3,602,168 -0.28(-0.43%)
Jan 14, 2014 65.53 65.90 65.15 65.59 2,984,694 +0.84(+1.30%)
Jan 13, 2014 65.81 66.06 64.56 64.75 3,098,456 -1.40(-2.11%)
Jan 10, 2014 66.12 66.34 65.63 66.15 2,741,462 +0.14(+0.22%)
Jan 09, 2014 66.19 66.42 65.92 66.01 4,302,354 +0.00(+0.00%)
Jan 08, 2014 65.47 66.07 65.44 66.01 3,574,939 +0.48(+0.74%)
Jan 07, 2014 66.40 66.55 65.39 65.53 5,945,410 +0.59(+0.90%)
Jan 06, 2014 65.75 66.20 64.92 64.94 4,114,884 -0.64(-0.97%)
Jan 03, 2014 65.49 65.80 65.21 65.58 2,288,065 +0.08(+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.