Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.79 68.86 68.36 68.46 2,834,259 -0.34(-0.49%)
Jun 27, 2014 67.19 68.95 67.19 68.80 3,285,465 +0.43(+0.63%)
Jun 26, 2014 68.17 68.39 67.58 68.37 2,385,620 +0.13(+0.19%)
Jun 25, 2014 68.08 68.45 67.92 68.24 3,082,093 -0.10(-0.15%)
Jun 24, 2014 69.08 69.39 68.31 68.34 4,268,844 -0.86(-1.25%)
Jun 23, 2014 68.94 69.27 68.59 69.20 3,761,235 +0.05(+0.07%)
Jun 20, 2014 68.30 69.53 68.28 69.15 7,505,571 +1.19(+1.74%)
Jun 19, 2014 67.94 68.15 67.42 67.96 4,651,102 +0.29(+0.43%)
Jun 18, 2014 66.99 67.75 66.47 67.67 7,022,147 +0.62(+0.93%)
Jun 17, 2014 66.99 67.59 66.95 67.05 6,749,718 -0.12(-0.17%)
Jun 16, 2014 66.62 67.47 66.43 67.17 3,945,588 +0.47(+0.71%)
Jun 13, 2014 67.06 67.17 66.41 66.70 3,933,107 -0.38(-0.57%)
Jun 12, 2014 66.81 67.35 66.81 67.08 3,523,787 +0.08(+0.12%)
Jun 11, 2014 67.61 67.61 66.56 67.00 4,070,105 -0.73(-1.08%)
Jun 10, 2014 67.81 67.93 67.53 67.72 3,043,009 +0.75(+1.13%)
Jun 06, 2014 66.23 67.12 66.12 66.97 3,203,769 +0.81(+1.23%)
Jun 05, 2014 65.40 66.28 65.32 66.16 2,519,535 +0.53(+0.81%)
Jun 04, 2014 65.22 65.71 65.15 65.63 2,526,877 +0.33(+0.51%)
Jun 03, 2014 65.04 65.54 64.74 65.30 2,908,527 +0.12(+0.19%)
Jun 02, 2014 65.41 65.50 64.82 65.17 2,961,391 -0.22(-0.33%)
May 30, 2014 65.19 65.68 65.15 65.39 2,925,487 +0.14(+0.22%)
May 29, 2014 65.14 65.40 64.79 65.25 2,970,487 +0.14(+0.22%)
May 28, 2014 64.63 65.38 64.59 65.11 3,546,370 +0.66(+1.03%)
May 27, 2014 63.98 64.82 63.95 64.44 2,447,363 +0.46(+0.73%)
May 23, 2014 63.35 63.98 63.98 63.98 2,053,477 +0.27(+0.43%)
May 22, 2014 63.41 63.89 63.41 63.70 1,079,343 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.74 63.55 2,208,247 +0.99(+1.58%)
May 20, 2014 63.07 63.20 62.44 62.56 2,326,923 -0.51(-0.81%)
May 19, 2014 62.74 63.12 62.66 63.07 2,731,678 +0.27(+0.44%)
May 16, 2014 63.17 63.22 62.30 62.80 4,011,711 -0.54(-0.85%)
May 15, 2014 62.98 63.35 62.45 63.34 4,047,189 +0.21(+0.33%)
May 14, 2014 64.05 64.27 63.04 63.13 3,160,972 -1.11(-1.73%)
May 13, 2014 64.45 64.62 63.97 64.24 2,988,237 -0.18(-0.28%)
May 12, 2014 63.72 64.47 63.72 64.43 3,075,513 +1.08(+1.70%)
May 09, 2014 63.17 63.53 63.01 63.35 3,318,662 +0.22(+0.34%)
May 08, 2014 63.00 63.74 62.88 63.13 3,943,975 +0.04(+0.07%)
May 07, 2014 62.06 63.15 62.06 63.09 3,421,101 +1.19(+1.92%)
May 06, 2014 62.19 62.60 61.72 61.90 4,168,586 -0.69(-1.09%)
May 05, 2014 62.58 62.62 62.08 62.59 3,632,409 -0.01(-0.01%)
May 02, 2014 61.72 62.73 61.46 62.60 6,825,513 +1.06(+1.73%)
May 01, 2014 61.01 61.54 60.59 61.53 5,761,045 +0.52(+0.85%)
Apr 30, 2014 60.70 61.11 60.46 61.01 5,138,481 +0.32(+0.53%)
Apr 29, 2014 60.63 60.81 60.44 60.69 4,851,147 +0.46(+0.77%)
Apr 28, 2014 60.94 61.16 59.96 60.23 7,409,409 -0.32(-0.53%)
Apr 25, 2014 61.54 61.70 60.43 60.55 4,780,693 -1.16(-1.87%)
Apr 24, 2014 62.17 62.26 61.55 61.70 3,290,788 -0.15(-0.24%)
Apr 23, 2014 61.97 62.27 61.74 61.85 4,089,315 -0.16(-0.25%)
Apr 22, 2014 61.98 62.53 61.79 62.01 4,856,239 +0.05(+0.08%)
Apr 21, 2014 62.30 62.69 61.86 61.96 5,163,567 +0.13(+0.21%)
Apr 17, 2014 62.41 61.83 61.83 61.83 5,806,799 -0.22(-0.36%)
Apr 16, 2014 62.14 62.37 61.61 62.05 4,381,110 +0.53(+0.86%)
Apr 15, 2014 61.42 62.19 60.73 61.52 3,742,803 +0.38(+0.62%)
Apr 14, 2014 61.81 61.87 60.44 61.14 3,609,357 +0.02(+0.03%)
Apr 11, 2014 60.60 61.65 60.32 61.13 3,320,388 -0.02(-0.04%)
Apr 10, 2014 63.07 63.17 61.15 61.15 5,792,870 -1.87(-2.97%)
Apr 09, 2014 62.61 63.11 62.10 63.03 4,319,933 +0.54(+0.87%)
Apr 08, 2014 62.32 62.83 61.91 62.48 3,695,887 +0.11(+0.17%)
Apr 07, 2014 63.17 63.19 61.95 62.37 4,652,547 -0.95(-1.50%)
Apr 04, 2014 64.20 64.32 63.19 63.32 3,644,359 -0.64(-0.99%)
Apr 03, 2014 63.80 64.13 63.57 63.96 2,897,573 +0.26(+0.41%)
Apr 02, 2014 63.45 63.88 63.20 63.69 3,049,525 +0.31(+0.48%)
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.