Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 68.72 68.89 68.36 68.64 3,215,408 +0.86(+1.27%)
Oct 30, 2014 67.51 68.30 67.35 67.78 2,685,822 +0.36(+0.54%)
Oct 29, 2014 67.03 67.34 66.83 67.41 3,026,010 +0.50(+0.74%)
Oct 28, 2014 66.02 67.01 65.97 66.92 2,715,178 +1.37(+2.09%)
Oct 27, 2014 65.72 65.74 65.40 65.55 3,226,367 -0.19(-0.29%)
Oct 24, 2014 65.23 65.81 65.05 65.74 2,760,963 +0.73(+1.12%)
Oct 23, 2014 65.25 65.45 64.86 65.01 2,780,993 +0.45(+0.69%)
Oct 22, 2014 65.11 65.32 64.52 64.56 4,258,337 -0.70(-1.08%)
Oct 21, 2014 64.10 65.30 63.60 65.27 5,628,043 +1.82(+2.88%)
Oct 20, 2014 63.22 63.60 63.03 63.44 5,521,235 +0.06(+0.09%)
Oct 17, 2014 63.02 63.67 62.26 63.38 11,760,449 -1.74(-2.67%)
Oct 16, 2014 64.56 65.90 64.30 65.13 7,211,137 -0.56(-0.86%)
Oct 15, 2014 65.56 66.50 64.55 65.69 8,583,056 -0.68(-1.02%)
Oct 14, 2014 66.02 66.74 65.96 66.37 3,484,497 +0.46(+0.69%)
Oct 13, 2014 66.54 67.02 65.86 65.91 3,602,026 -0.73(-1.10%)
Oct 10, 2014 67.54 68.12 66.63 66.64 3,302,584 -0.90(-1.33%)
Oct 09, 2014 68.51 68.92 67.45 67.54 3,562,884 -1.09(-1.59%)
Oct 08, 2014 67.27 68.77 66.93 68.63 4,064,515 +1.61(+2.40%)
Oct 07, 2014 67.62 67.85 67.02 67.02 3,766,819 -1.16(-1.70%)
Oct 06, 2014 68.67 68.82 67.85 68.19 2,354,488 -0.05(-0.07%)
Oct 03, 2014 68.07 68.55 68.02 68.24 4,096,397 +0.95(+1.42%)
Oct 02, 2014 66.91 67.59 66.46 67.28 3,281,955 +0.43(+0.65%)
Oct 01, 2014 67.80 67.93 66.82 66.85 4,022,751 -0.84(-1.24%)
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%)
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.