Capital One Financial (NY: COF )

169.18 USD +3.17 (+1.91%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 83.00 83.08 82.48 82.60 2,349,141 -0.41(-0.49%)
Jun 27, 2014 81.06 83.19 81.06 83.01 2,723,118 +0.52(+0.63%)
Jun 26, 2014 82.25 82.51 81.54 82.49 1,977,292 +0.16(+0.19%)
Jun 25, 2014 82.14 82.59 81.94 82.33 2,554,555 -0.12(-0.15%)
Jun 24, 2014 83.35 83.72 82.42 82.45 3,538,179 -1.04(-1.25%)
Jun 23, 2014 83.18 83.57 82.75 83.49 3,117,454 +0.06(+0.07%)
Jun 20, 2014 82.40 83.89 82.38 83.43 6,220,901 +1.43(+1.74%)
Jun 19, 2014 81.97 82.22 81.34 82.00 3,855,009 +0.35(+0.43%)
Jun 18, 2014 80.82 81.74 80.20 81.65 5,820,221 +0.75(+0.93%)
Jun 17, 2014 80.82 81.55 80.77 80.90 5,594,421 -0.14(-0.17%)
Jun 16, 2014 80.38 81.40 80.15 81.04 3,270,253 +0.57(+0.71%)
Jun 13, 2014 80.91 81.04 80.13 80.47 3,259,908 -0.46(-0.57%)
Jun 12, 2014 80.61 81.25 80.61 80.93 2,920,648 +0.10(+0.12%)
Jun 11, 2014 81.57 81.57 80.30 80.83 3,373,457 -0.88(-1.08%)
Jun 10, 2014 81.81 81.96 81.48 81.71 2,522,161 +0.91(+1.13%)
Jun 06, 2014 79.91 80.97 79.78 80.80 2,655,405 +0.98(+1.23%)
Jun 05, 2014 78.90 79.97 78.81 79.82 2,088,286 +0.64(+0.81%)
Jun 04, 2014 78.69 79.28 78.60 79.18 2,094,371 +0.40(+0.51%)
Jun 03, 2014 78.47 79.07 78.11 78.78 2,410,697 +0.15(+0.19%)
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.