Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 70.32 70.72 70.00 70.05 4,032,518 -0.18(-0.26%)
Sep 29, 2014 69.34 70.40 69.30 70.23 3,651,127 +0.19(+0.27%)
Sep 26, 2014 69.56 70.21 69.42 70.04 2,670,616 +0.51(+0.74%)
Sep 25, 2014 70.61 70.81 69.53 69.53 3,766,134 -1.21(-1.71%)
Sep 24, 2014 70.56 70.82 70.08 70.74 2,515,439 +0.32(+0.45%)
Sep 23, 2014 71.07 71.41 70.41 70.42 3,269,295 -1.06(-1.49%)
Sep 22, 2014 72.03 72.39 71.45 71.48 2,461,370 -0.67(-0.93%)
Sep 19, 2014 72.45 72.66 72.00 72.15 5,043,428 +0.34(+0.48%)
Sep 18, 2014 71.37 72.08 71.21 71.81 4,892,788 +0.68(+0.95%)
Sep 17, 2014 70.79 71.47 70.49 71.13 4,748,064 +0.60(+0.85%)
Sep 16, 2014 69.99 70.80 69.73 70.53 3,369,077 +0.58(+0.83%)
Sep 15, 2014 69.62 70.19 69.45 69.95 4,219,229 +0.48(+0.69%)
Sep 12, 2014 69.62 69.71 69.23 69.47 3,436,734 -0.25(-0.36%)
Sep 11, 2014 69.55 69.81 69.46 69.72 2,481,539 +0.00(+0.00%)
Sep 10, 2014 70.04 70.57 69.69 69.72 3,587,156 -0.25(-0.36%)
Sep 09, 2014 70.37 70.43 69.93 69.96 2,267,067 -0.48(-0.68%)
Sep 08, 2014 70.74 71.05 70.25 70.44 2,221,485 -0.52(-0.74%)
Sep 05, 2014 70.81 71.11 70.50 70.97 1,888,290 +0.16(+0.23%)
Sep 04, 2014 70.96 71.32 70.53 70.81 2,205,215 -0.03(-0.04%)
Sep 03, 2014 71.07 71.17 70.75 70.83 2,571,986 -0.04(-0.06%)
Sep 02, 2014 70.67 70.97 70.26 70.87 3,272,821 +0.45(+0.63%)
Aug 29, 2014 70.42 70.43 70.43 70.43 2,211,371 +0.40(+0.58%)
Aug 28, 2014 69.95 70.20 69.70 70.02 1,398,889 -0.32(-0.45%)
Aug 27, 2014 70.37 70.39 70.11 70.34 1,813,880 +0.14(+0.20%)
Aug 26, 2014 70.49 70.59 70.15 70.20 1,699,569 -0.22(-0.32%)
Aug 25, 2014 70.26 70.94 70.22 70.43 2,549,642 +0.65(+0.93%)
Aug 22, 2014 70.08 70.38 69.69 69.78 1,699,724 -0.33(-0.48%)
Aug 21, 2014 69.70 70.22 69.49 70.11 3,336,909 +0.66(+0.95%)
Aug 20, 2014 69.05 69.54 68.91 69.45 2,516,306 +0.38(+0.55%)
Aug 19, 2014 69.20 69.24 69.02 69.07 1,966,267 +0.05(+0.07%)
Aug 18, 2014 68.55 69.02 68.46 69.02 3,499,630 +0.96(+1.41%)
Aug 15, 2014 68.81 68.81 67.60 68.06 2,755,473 -0.42(-0.61%)
Aug 14, 2014 68.58 68.79 68.34 68.48 1,877,165 -0.08(-0.11%)
Aug 13, 2014 68.35 68.61 68.14 68.56 3,022,398 +0.46(+0.68%)
Aug 12, 2014 67.28 68.16 67.28 68.09 3,410,631 +0.54(+0.80%)
Aug 11, 2014 67.83 68.09 67.45 67.55 2,033,283 -0.15(-0.22%)
Aug 08, 2014 67.05 67.54 66.69 67.70 2,656,104 +0.72(+1.08%)
Aug 07, 2014 67.67 67.73 66.84 66.98 2,733,906 -0.36(-0.54%)
Aug 06, 2014 67.01 67.61 66.90 67.34 3,299,335 -0.03(-0.04%)
Aug 05, 2014 68.15 68.33 67.24 67.36 4,315,777 -1.22(-1.78%)
Aug 04, 2014 68.23 68.59 67.89 68.59 5,892,089 +0.62(+0.92%)
Aug 01, 2014 67.58 68.41 67.43 67.96 4,698,064 -0.04(-0.06%)
Jul 31, 2014 69.35 69.41 68.00 68.00 3,791,800 -1.73(-2.48%)
Jul 30, 2014 69.66 69.94 69.27 69.73 3,282,260 +0.32(+0.46%)
Jul 29, 2014 69.71 70.03 69.41 69.42 2,502,108 -0.29(-0.42%)
Jul 28, 2014 71.06 71.41 69.39 69.71 2,791,459 -0.10(-0.15%)
Jul 25, 2014 70.20 70.55 69.74 69.81 3,426,509 -0.64(-0.91%)
Jul 24, 2014 70.57 70.63 70.25 70.45 4,233,990 +0.35(+0.50%)
Jul 23, 2014 70.39 70.44 70.07 70.10 3,334,777 -0.11(-0.16%)
Jul 22, 2014 70.03 70.44 70.01 70.21 4,638,911 +0.17(+0.24%)
Jul 21, 2014 70.38 70.47 69.92 70.04 4,205,293 -0.32(-0.45%)
Jul 18, 2014 71.54 71.73 70.16 70.36 7,448,785 -0.17(-0.24%)
Jul 17, 2014 71.88 72.06 70.46 70.53 4,775,754 -1.62(-2.24%)
Jul 16, 2014 72.72 72.81 71.87 72.14 3,926,078 -0.44(-0.61%)
Jul 15, 2014 72.15 73.01 72.11 72.59 3,543,018 +0.76(+1.06%)
Jul 14, 2014 72.37 72.59 71.72 71.83 3,050,932 +0.04(+0.06%)
Jul 11, 2014 71.62 71.89 71.24 71.78 2,262,642 +0.23(+0.32%)
Jul 10, 2014 71.00 71.89 70.95 71.55 2,809,040 -0.60(-0.83%)
Jul 09, 2014 71.95 72.63 71.54 72.15 3,243,369 +0.99(+1.39%)
Jul 08, 2014 71.21 71.48 70.87 71.16 3,088,566 -0.29(-0.41%)
Jul 07, 2014 72.08 72.33 71.21 71.45 2,926,006 -1.18(-1.62%)
Jul 03, 2014 71.99 72.63 72.63 72.63 3,288,394 +1.15(+1.61%)
Jul 02, 2014 71.21 71.54 71.09 71.48 3,310,460 +0.50(+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.