Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.83 82.55 82.55 82.55 1,523,200 -0.76(-0.91%)
Dec 30, 2014 83.09 83.72 82.90 83.31 2,069,030 +0.01(+0.01%)
Dec 29, 2014 82.96 83.96 82.83 83.30 1,601,194 +0.09(+0.11%)
Dec 26, 2014 83.38 83.78 83.18 83.21 957,615 -0.02(-0.02%)
Dec 24, 2014 83.57 83.23 83.23 83.23 1,040,600 -0.05(-0.06%)
Dec 23, 2014 83.39 83.77 83.21 83.28 1,688,769 +0.39(+0.47%)
Dec 22, 2014 82.40 82.93 82.08 82.89 2,046,463 +0.46(+0.56%)
Dec 19, 2014 82.46 82.93 81.72 82.43 4,057,140 +0.27(+0.33%)
Dec 18, 2014 80.34 82.17 80.33 82.16 4,336,776 +2.55(+3.20%)
Dec 17, 2014 78.42 79.62 78.15 79.61 5,072,449 +1.38(+1.76%)
Dec 16, 2014 78.87 79.93 77.72 78.23 3,890,446 -1.38(-1.73%)
Dec 15, 2014 80.51 80.51 78.57 79.61 4,608,303 -0.56(-0.70%)
Dec 12, 2014 81.80 82.23 80.15 80.17 3,028,689 -2.21(-2.68%)
Dec 11, 2014 82.58 83.11 82.19 82.38 2,138,280 -0.01(-0.01%)
Dec 10, 2014 83.28 83.60 82.30 82.39 4,796,833 -0.88(-1.06%)
Dec 09, 2014 82.09 83.52 82.09 83.27 3,194,233 +0.07(+0.08%)
Dec 08, 2014 83.17 83.26 82.48 83.20 3,581,152 +0.26(+0.31%)
Dec 05, 2014 82.70 83.21 82.43 82.94 2,853,282 +0.85(+1.04%)
Dec 04, 2014 81.00 82.19 81.00 82.09 2,925,329 -0.09(-0.11%)
Dec 03, 2014 82.05 82.57 81.83 82.18 2,333,475 -0.16(-0.19%)
Dec 02, 2014 82.14 82.80 81.97 82.34 1,964,336 +0.03(+0.04%)
Dec 01, 2014 82.54 82.80 82.17 82.31 2,160,972 -0.89(-1.07%)
Nov 28, 2014 82.62 83.69 82.59 83.20 1,161,917 +0.45(+0.54%)
Nov 26, 2014 82.91 82.75 82.75 82.75 1,470,000 +0.09(+0.11%)
Nov 25, 2014 82.10 82.86 81.99 82.66 2,393,660 +0.56(+0.68%)
Nov 24, 2014 81.58 82.23 81.51 82.10 1,767,866 +0.89(+1.10%)
Nov 21, 2014 81.75 81.91 80.93 81.21 2,461,902 +0.12(+0.15%)
Nov 20, 2014 80.45 81.53 80.22 81.09 2,968,127 +0.45(+0.56%)
Nov 19, 2014 81.40 81.46 80.48 80.64 2,173,192 -0.65(-0.80%)
Nov 18, 2014 81.50 82.03 81.25 81.29 2,596,058 +0.15(+0.18%)
Nov 17, 2014 81.73 81.73 80.37 81.14 2,930,954 -0.62(-0.76%)
Nov 14, 2014 81.41 81.96 81.40 81.76 2,458,271 +0.16(+0.20%)
Nov 13, 2014 82.01 82.33 81.20 81.60 2,632,237 +0.03(+0.04%)
Nov 12, 2014 81.95 82.01 81.26 81.57 2,408,321 -0.61(-0.74%)
Nov 11, 2014 82.23 83.21 81.83 82.18 3,543,860 -1.06(-1.27%)
Nov 10, 2014 82.60 83.30 82.54 83.24 2,207,080 +0.64(+0.77%)
Nov 07, 2014 82.22 83.14 82.00 82.60 2,065,084 +0.52(+0.63%)
Nov 06, 2014 81.60 82.31 81.24 82.08 2,413,189 +0.48(+0.59%)
Nov 05, 2014 82.69 82.79 81.32 81.60 3,954,733 -0.87(-1.05%)
Nov 04, 2014 82.77 82.84 81.84 82.47 2,199,380 -0.20(-0.24%)
Nov 03, 2014 83.00 83.32 82.51 82.67 2,061,015 -0.10(-0.12%)
Oct 31, 2014 82.87 83.07 82.43 82.77 2,666,565 +1.04(+1.27%)
Oct 30, 2014 81.40 82.36 81.21 81.73 2,227,375 +0.44(+0.54%)
Oct 29, 2014 80.83 81.20 80.58 81.29 2,509,496 +0.60(+0.74%)
Oct 28, 2014 79.61 80.80 79.55 80.69 2,251,720 +1.65(+2.09%)
Oct 27, 2014 79.25 79.27 78.86 79.04 2,675,654 -0.23(-0.29%)
Oct 24, 2014 78.65 79.35 78.44 79.27 2,289,690 +0.88(+1.12%)
Oct 23, 2014 78.68 78.92 78.21 78.39 2,306,301 +0.54(+0.69%)
Oct 22, 2014 78.51 78.77 77.80 77.85 3,531,475 -0.85(-1.08%)
Oct 21, 2014 77.29 78.74 76.69 78.70 4,667,384 +2.20(+2.88%)
Oct 20, 2014 76.23 76.69 76.00 76.50 4,578,807 +0.07(+0.09%)
Oct 17, 2014 75.99 76.77 75.08 76.43 9,753,040 -2.10(-2.67%)
Oct 16, 2014 77.85 79.46 77.54 78.53 5,980,257 -0.68(-0.86%)
Oct 15, 2014 79.05 80.19 77.83 79.21 7,118,001 -0.82(-1.02%)
Oct 14, 2014 79.61 80.48 79.54 80.03 2,889,723 +0.55(+0.69%)
Oct 13, 2014 80.23 80.81 79.41 79.48 2,987,191 -0.88(-1.10%)
Oct 10, 2014 81.44 82.14 80.34 80.36 2,738,861 -1.08(-1.33%)
Oct 09, 2014 82.61 83.10 81.33 81.44 2,954,730 -1.32(-1.59%)
Oct 08, 2014 81.11 82.93 80.71 82.76 3,370,737 +1.94(+2.40%)
Oct 07, 2014 81.54 81.81 80.82 80.82 3,123,855 -1.40(-1.70%)
Oct 06, 2014 82.81 82.99 81.82 82.22 1,952,597 -0.06(-0.07%)
Oct 03, 2014 82.08 82.66 82.03 82.28 3,397,177 +1.15(+1.42%)
Oct 02, 2014 80.68 81.50 80.14 81.13 2,721,753 +0.52(+0.65%)
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.