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 68.28 68.28 68.28 2,280,819 +0.39(+0.58%)
Aug 28, 2014 67.82 68.06 67.58 67.89 1,442,821 -0.31(-0.45%)
Aug 27, 2014 68.22 68.25 67.98 68.20 1,870,845 +0.13(+0.20%)
Aug 26, 2014 68.34 68.44 68.02 68.07 1,752,944 -0.22(-0.32%)
Aug 25, 2014 68.13 68.78 68.08 68.28 2,629,713 +0.63(+0.93%)
Aug 22, 2014 67.94 68.23 67.57 67.65 1,753,104 -0.32(-0.48%)
Aug 21, 2014 67.58 68.08 67.38 67.98 3,441,705 +0.64(+0.95%)
Aug 20, 2014 66.94 67.42 66.81 67.33 2,595,331 +0.37(+0.55%)
Aug 19, 2014 67.09 67.13 66.92 66.97 2,028,017 +0.05(+0.07%)
Aug 18, 2014 66.46 66.92 66.38 66.92 3,609,535 +0.93(+1.41%)
Aug 15, 2014 66.71 66.71 65.55 65.99 2,842,009 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.26 66.39 1,936,117 -0.07(-0.11%)
Aug 13, 2014 66.27 66.52 66.06 66.47 3,117,316 +0.45(+0.68%)
Aug 12, 2014 65.23 66.09 65.23 66.02 3,517,741 +0.52(+0.80%)
Aug 11, 2014 65.76 66.02 65.40 65.50 2,097,139 -0.14(-0.22%)
Aug 08, 2014 65.00 65.48 64.66 65.64 2,739,519 +0.70(+1.08%)
Aug 07, 2014 65.61 65.67 64.81 64.94 2,819,764 -0.35(-0.54%)
Aug 06, 2014 64.97 65.55 64.86 65.29 3,402,949 -0.02(-0.04%)
Aug 05, 2014 66.08 66.25 65.20 65.31 4,451,312 -1.19(-1.78%)
Aug 04, 2014 66.15 66.50 65.82 66.50 6,077,127 +0.61(+0.92%)
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.