Skip to main content

Capital One Financial (NY: COF )

93.02 -0.21 (-0.23%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 8, 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%)
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.