Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.95 68.33 67.64 67.69 4,173,225 -0.17(-0.26%)
Sep 29, 2014 67.00 68.03 66.97 67.86 3,778,526 +0.18(+0.27%)
Sep 26, 2014 67.22 67.85 67.08 67.68 2,763,802 +0.50(+0.74%)
Sep 25, 2014 68.23 68.43 67.18 67.18 3,897,546 -1.17(-1.71%)
Sep 24, 2014 68.18 68.43 67.72 68.35 2,603,211 +0.31(+0.45%)
Sep 23, 2014 68.67 69.00 68.04 68.04 3,383,370 -1.03(-1.49%)
Sep 22, 2014 69.60 69.95 69.04 69.07 2,547,255 -0.65(-0.93%)
Sep 19, 2014 70.01 70.21 69.57 69.72 5,219,409 +0.33(+0.48%)
Sep 18, 2014 68.97 69.65 68.81 69.39 5,063,513 +0.66(+0.95%)
Sep 17, 2014 68.40 69.06 68.11 68.73 4,913,738 +0.58(+0.85%)
Sep 16, 2014 67.63 68.41 67.38 68.15 3,486,635 +0.56(+0.83%)
Sep 15, 2014 67.27 67.82 67.11 67.59 4,366,451 +0.46(+0.69%)
Sep 12, 2014 67.27 67.36 66.89 67.12 3,556,652 -0.24(-0.36%)
Sep 11, 2014 67.21 67.46 67.12 67.36 2,568,127 +0.00(+0.00%)
Sep 10, 2014 67.68 68.19 67.34 67.36 3,712,323 -0.24(-0.36%)
Sep 09, 2014 68.00 68.05 67.57 67.61 2,346,173 -0.46(-0.68%)
Sep 08, 2014 68.35 68.65 67.88 68.07 2,298,999 -0.51(-0.74%)
Sep 05, 2014 68.42 68.71 68.12 68.58 1,954,178 +0.16(+0.23%)
Sep 04, 2014 68.57 68.92 68.15 68.42 2,282,161 -0.02(-0.04%)
Sep 03, 2014 68.67 68.77 68.37 68.44 2,661,731 -0.04(-0.06%)
Sep 02, 2014 68.29 68.58 67.90 68.48 3,387,020 +0.43(+0.63%)
Aug 29, 2014 68.04 68.05 68.05 68.05 2,288,533 +0.39(+0.58%)
Aug 28, 2014 67.59 67.83 67.35 67.66 1,447,701 -0.31(-0.45%)
Aug 27, 2014 68.00 68.02 67.75 67.97 1,877,172 +0.13(+0.20%)
Aug 26, 2014 68.11 68.21 67.79 67.84 1,758,872 -0.22(-0.32%)
Aug 25, 2014 67.90 68.55 67.85 68.05 2,638,607 +0.63(+0.93%)
Aug 22, 2014 67.71 68.00 67.34 67.42 1,759,033 -0.32(-0.48%)
Aug 21, 2014 67.35 67.85 67.15 67.75 3,453,344 +0.64(+0.95%)
Aug 20, 2014 66.72 67.19 66.59 67.11 2,604,108 +0.36(+0.55%)
Aug 19, 2014 66.87 66.91 66.69 66.74 2,034,876 +0.05(+0.07%)
Aug 18, 2014 66.24 66.69 66.15 66.69 3,621,743 +0.93(+1.41%)
Aug 15, 2014 66.49 66.49 65.32 65.76 2,851,620 -0.41(-0.61%)
Aug 14, 2014 66.27 66.47 66.04 66.17 1,942,665 -0.07(-0.11%)
Aug 13, 2014 66.05 66.29 65.84 66.25 3,127,859 +0.45(+0.68%)
Aug 12, 2014 65.01 65.86 65.01 65.80 3,529,638 +0.52(+0.80%)
Aug 11, 2014 65.54 65.80 65.18 65.27 2,104,231 -0.14(-0.22%)
Aug 08, 2014 64.79 65.26 64.44 65.42 2,748,784 +0.70(+1.08%)
Aug 07, 2014 65.39 65.44 64.59 64.72 2,829,300 -0.35(-0.54%)
Aug 06, 2014 64.75 65.33 64.65 65.07 3,414,458 -0.02(-0.04%)
Aug 05, 2014 65.85 66.03 64.98 65.09 4,466,366 -1.18(-1.78%)
Aug 04, 2014 65.93 66.27 65.60 66.27 6,097,681 +0.60(+0.92%)
Aug 01, 2014 65.30 66.10 65.16 65.67 4,861,993 -0.04(-0.06%)
Jul 31, 2014 67.01 67.07 65.71 65.71 3,924,106 -1.67(-2.48%)
Jul 30, 2014 67.31 67.58 66.93 67.38 3,396,788 +0.31(+0.46%)
Jul 29, 2014 67.36 67.67 67.07 67.08 2,589,414 -0.28(-0.42%)
Jul 28, 2014 68.66 69.00 67.05 67.36 2,888,861 -0.10(-0.15%)
Jul 25, 2014 67.84 68.17 67.39 67.46 3,546,070 -0.62(-0.91%)
Jul 24, 2014 68.19 68.25 67.88 68.07 4,381,726 +0.34(+0.50%)
Jul 23, 2014 68.02 68.07 67.70 67.74 3,451,136 -0.11(-0.16%)
Jul 22, 2014 67.67 68.07 67.65 67.84 4,800,775 +0.17(+0.24%)
Jul 21, 2014 68.01 68.09 67.56 67.68 4,352,028 -0.31(-0.45%)
Jul 18, 2014 69.13 69.31 67.79 67.98 7,708,695 -0.17(-0.24%)
Jul 17, 2014 69.45 69.63 68.08 68.15 4,942,394 -1.56(-2.24%)
Jul 16, 2014 70.26 70.35 69.45 69.71 4,063,070 -0.43(-0.61%)
Jul 15, 2014 69.72 70.54 69.68 70.14 3,666,644 +0.74(+1.06%)
Jul 14, 2014 69.93 70.14 69.31 69.40 3,157,388 +0.04(+0.06%)
Jul 11, 2014 69.21 69.46 68.83 69.36 2,341,592 +0.22(+0.32%)
Jul 10, 2014 68.60 69.46 68.56 69.14 2,907,056 -0.58(-0.83%)
Jul 09, 2014 69.52 70.18 69.13 69.72 3,356,540 +0.96(+1.39%)
Jul 08, 2014 68.81 69.07 68.48 68.76 3,196,335 -0.28(-0.41%)
Jul 07, 2014 69.65 69.89 68.81 69.04 3,028,103 -1.14(-1.62%)
Jul 03, 2014 69.56 70.18 70.18 70.18 3,403,135 +1.12(+1.61%)
Jul 02, 2014 68.81 69.13 68.69 69.07 3,425,971 +0.48(+0.70%)
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.