Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.27 68.27 68.27 68.27 2,281,111 +0.39(+0.58%)
Aug 28, 2014 67.81 68.05 67.57 67.88 1,443,006 -0.31(-0.45%)
Aug 27, 2014 68.22 68.24 67.97 68.19 1,871,085 +0.13(+0.20%)
Aug 26, 2014 68.33 68.43 68.01 68.06 1,753,168 -0.22(-0.32%)
Aug 25, 2014 68.12 68.77 68.07 68.27 2,630,050 +0.63(+0.93%)
Aug 22, 2014 67.93 68.22 67.56 67.64 1,753,328 -0.32(-0.48%)
Aug 21, 2014 67.57 68.07 67.37 67.97 3,442,146 +0.64(+0.95%)
Aug 20, 2014 66.93 67.41 66.80 67.33 2,595,663 +0.37(+0.55%)
Aug 19, 2014 67.08 67.13 66.91 66.96 2,028,277 +0.05(+0.07%)
Aug 18, 2014 66.45 66.91 66.37 66.91 3,609,998 +0.93(+1.41%)
Aug 15, 2014 66.70 66.70 65.54 65.98 2,842,373 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.25 66.39 1,936,365 -0.07(-0.11%)
Aug 13, 2014 66.26 66.51 66.05 66.46 3,117,715 +0.45(+0.68%)
Aug 12, 2014 65.22 66.08 65.22 66.01 3,518,192 +0.52(+0.80%)
Aug 11, 2014 65.75 66.01 65.39 65.49 2,097,407 -0.14(-0.22%)
Aug 08, 2014 65.00 65.47 64.65 65.63 2,739,870 +0.70(+1.08%)
Aug 07, 2014 65.60 65.66 64.80 64.93 2,820,125 -0.35(-0.54%)
Aug 06, 2014 64.96 65.54 64.86 65.28 3,403,385 -0.02(-0.04%)
Aug 05, 2014 66.07 66.24 65.19 65.30 4,451,882 -1.19(-1.78%)
Aug 04, 2014 66.14 66.49 65.81 66.49 6,077,906 +0.61(+0.92%)
Aug 01, 2014 65.51 66.32 65.37 65.88 4,846,226 -0.04(-0.06%)
Jul 31, 2014 67.23 67.28 65.93 65.93 3,911,380 -1.67(-2.48%)
Jul 30, 2014 67.53 67.80 67.15 67.60 3,385,772 +0.31(+0.46%)
Jul 29, 2014 67.58 67.89 67.28 67.29 2,581,016 -0.28(-0.42%)
Jul 28, 2014 68.88 69.22 67.27 67.58 2,879,492 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.61 67.67 3,534,570 -0.62(-0.91%)
Jul 24, 2014 68.41 68.47 68.11 68.30 4,367,516 +0.34(+0.50%)
Jul 23, 2014 68.24 68.29 67.92 67.96 3,439,944 -0.11(-0.16%)
Jul 22, 2014 67.89 68.29 67.87 68.06 4,785,206 +0.17(+0.24%)
Jul 21, 2014 68.23 68.31 67.78 67.90 4,337,914 -0.31(-0.45%)
Jul 18, 2014 69.36 69.54 68.01 68.21 7,683,695 -0.17(-0.24%)
Jul 17, 2014 69.68 69.85 68.30 68.37 4,926,366 -1.57(-2.24%)
Jul 16, 2014 70.49 70.58 69.67 69.94 4,049,894 -0.43(-0.61%)
Jul 15, 2014 69.95 70.77 69.90 70.37 3,654,754 +0.74(+1.06%)
Jul 14, 2014 70.15 70.37 69.53 69.63 3,147,149 +0.04(+0.06%)
Jul 11, 2014 69.43 69.69 69.06 69.59 2,333,998 +0.22(+0.32%)
Jul 10, 2014 68.83 69.69 68.79 69.37 2,897,628 -0.58(-0.83%)
Jul 09, 2014 69.75 70.41 69.36 69.95 3,345,654 +0.96(+1.39%)
Jul 08, 2014 69.03 69.30 68.70 68.98 3,185,969 -0.28(-0.41%)
Jul 07, 2014 69.88 70.12 69.03 69.27 3,018,283 -1.14(-1.62%)
Jul 03, 2014 69.79 70.41 70.41 70.41 3,392,099 +1.12(+1.61%)
Jul 02, 2014 69.03 69.36 68.92 69.29 3,414,861 +0.48(+0.70%)
Jul 01, 2014 68.89 69.23 68.69 68.81 3,924,296 +0.35(+0.51%)
Jun 30, 2014 68.79 68.86 68.36 68.46 2,834,259 -0.34(-0.49%)
Jun 27, 2014 67.19 68.95 67.19 68.80 3,285,465 +0.43(+0.63%)
Jun 26, 2014 68.17 68.39 67.58 68.37 2,385,620 +0.13(+0.19%)
Jun 25, 2014 68.08 68.45 67.92 68.24 3,082,093 -0.10(-0.15%)
Jun 24, 2014 69.08 69.39 68.31 68.34 4,268,844 -0.86(-1.25%)
Jun 23, 2014 68.94 69.27 68.59 69.20 3,761,235 +0.05(+0.07%)
Jun 20, 2014 68.30 69.53 68.28 69.15 7,505,571 +1.19(+1.74%)
Jun 19, 2014 67.94 68.15 67.42 67.96 4,651,102 +0.29(+0.43%)
Jun 18, 2014 66.99 67.75 66.47 67.67 7,022,147 +0.62(+0.93%)
Jun 17, 2014 66.99 67.59 66.95 67.05 6,749,718 -0.12(-0.17%)
Jun 16, 2014 66.62 67.47 66.43 67.17 3,945,588 +0.47(+0.71%)
Jun 13, 2014 67.06 67.17 66.41 66.70 3,933,107 -0.38(-0.57%)
Jun 12, 2014 66.81 67.35 66.81 67.08 3,523,787 +0.08(+0.12%)
Jun 11, 2014 67.61 67.61 66.56 67.00 4,070,105 -0.73(-1.08%)
Jun 10, 2014 67.81 67.93 67.53 67.72 3,043,009 +0.75(+1.13%)
Jun 06, 2014 66.23 67.12 66.12 66.97 3,203,769 +0.81(+1.23%)
Jun 05, 2014 65.40 66.28 65.32 66.16 2,519,535 +0.53(+0.81%)
Jun 04, 2014 65.22 65.71 65.15 65.63 2,526,877 +0.33(+0.51%)
Jun 03, 2014 65.04 65.54 64.74 65.30 2,908,527 +0.12(+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.