Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.00 67.06 65.70 65.70 3,924,609 -1.67(-2.48%)
Jul 30, 2014 67.31 67.57 66.93 67.37 3,397,223 +0.31(+0.46%)
Jul 29, 2014 67.35 67.66 67.06 67.07 2,589,745 -0.28(-0.42%)
Jul 28, 2014 68.65 68.99 67.04 67.35 2,889,230 -0.10(-0.15%)
Jul 25, 2014 67.83 68.17 67.38 67.45 3,546,523 -0.62(-0.91%)
Jul 24, 2014 68.18 68.24 67.88 68.07 4,382,286 +0.34(+0.50%)
Jul 23, 2014 68.01 68.06 67.69 67.73 3,451,578 -0.11(-0.16%)
Jul 22, 2014 67.66 68.06 67.64 67.83 4,801,390 +0.17(+0.24%)
Jul 21, 2014 68.00 68.08 67.55 67.67 4,352,585 -0.31(-0.45%)
Jul 18, 2014 69.12 69.31 67.79 67.98 7,709,682 -0.17(-0.24%)
Jul 17, 2014 69.45 69.62 68.07 68.14 4,943,027 -1.56(-2.24%)
Jul 16, 2014 70.26 70.35 69.44 69.70 4,063,590 -0.43(-0.61%)
Jul 15, 2014 69.71 70.54 69.67 70.13 3,667,114 +0.74(+1.06%)
Jul 14, 2014 69.92 70.13 69.30 69.40 3,157,792 +0.04(+0.06%)
Jul 11, 2014 69.20 69.45 68.83 69.35 2,341,892 +0.22(+0.32%)
Jul 10, 2014 68.59 69.45 68.55 69.13 2,907,428 -0.58(-0.83%)
Jul 09, 2014 69.51 70.17 69.12 69.71 3,356,969 +0.96(+1.39%)
Jul 08, 2014 68.80 69.07 68.47 68.75 3,196,744 -0.28(-0.41%)
Jul 07, 2014 69.64 69.88 68.80 69.03 3,028,491 -1.14(-1.62%)
Jul 03, 2014 69.55 70.17 70.17 70.17 3,403,571 +1.12(+1.61%)
Jul 02, 2014 68.80 69.12 68.69 69.06 3,426,410 +0.48(+0.70%)
Jul 01, 2014 68.66 69.00 68.46 68.58 3,937,568 +0.35(+0.51%)
Jun 30, 2014 68.56 68.63 68.13 68.23 2,843,844 -0.34(-0.49%)
Jun 27, 2014 66.96 68.72 66.96 68.57 3,296,577 +0.43(+0.63%)
Jun 26, 2014 67.94 68.16 67.36 68.14 2,393,688 +0.13(+0.19%)
Jun 25, 2014 67.85 68.22 67.69 68.01 3,092,516 -0.10(-0.15%)
Jun 24, 2014 68.85 69.16 68.08 68.11 4,283,281 -0.86(-1.25%)
Jun 23, 2014 68.71 69.03 68.36 68.97 3,773,956 +0.05(+0.07%)
Jun 20, 2014 68.07 69.30 68.05 68.92 7,530,955 +1.18(+1.74%)
Jun 19, 2014 67.71 67.92 67.19 67.74 4,666,832 +0.29(+0.43%)
Jun 18, 2014 66.76 67.52 66.25 67.45 7,045,896 +0.62(+0.93%)
Jun 17, 2014 66.76 67.36 66.72 66.83 6,772,545 -0.12(-0.17%)
Jun 16, 2014 66.40 67.24 66.21 66.94 3,958,932 +0.47(+0.71%)
Jun 13, 2014 66.84 66.94 66.19 66.47 3,946,409 -0.38(-0.57%)
Jun 12, 2014 66.59 67.12 66.59 66.85 3,535,704 +0.08(+0.12%)
Jun 11, 2014 67.38 67.38 66.33 66.77 4,083,870 -0.73(-1.08%)
Jun 10, 2014 67.58 67.70 67.31 67.50 3,053,300 +0.75(+1.13%)
Jun 06, 2014 66.01 66.89 65.90 66.74 3,214,604 +0.81(+1.23%)
Jun 05, 2014 65.17 66.06 65.10 65.93 2,528,056 +0.53(+0.81%)
Jun 04, 2014 65.00 65.49 64.93 65.41 2,535,422 +0.33(+0.51%)
Jun 03, 2014 64.82 65.32 64.52 65.08 2,918,363 +0.12(+0.19%)
Jun 02, 2014 65.19 65.28 64.60 64.95 2,971,406 -0.21(-0.33%)
May 30, 2014 64.97 65.46 64.94 65.17 2,935,380 +0.14(+0.22%)
May 29, 2014 64.92 65.17 64.57 65.03 2,980,533 +0.14(+0.22%)
May 28, 2014 64.41 65.16 64.37 64.89 3,558,364 +0.66(+1.03%)
May 27, 2014 63.76 64.60 63.74 64.22 2,455,640 +0.46(+0.73%)
May 23, 2014 63.13 63.76 63.76 63.76 2,060,422 +0.27(+0.43%)
May 22, 2014 63.19 63.67 63.19 63.49 1,082,994 +0.16(+0.25%)
May 21, 2014 62.61 63.43 62.53 63.33 2,215,716 +0.98(+1.58%)
May 20, 2014 62.85 62.99 62.23 62.35 2,334,793 -0.51(-0.81%)
May 19, 2014 62.53 62.91 62.45 62.86 2,740,916 +0.27(+0.44%)
May 16, 2014 62.95 63.01 62.09 62.59 4,025,279 -0.54(-0.85%)
May 15, 2014 62.77 63.13 62.24 63.13 4,060,876 +0.21(+0.33%)
May 14, 2014 63.84 64.05 62.83 62.92 3,171,662 -1.11(-1.73%)
May 13, 2014 64.23 64.41 63.75 64.03 2,998,343 -0.18(-0.28%)
May 12, 2014 63.51 64.25 63.51 64.21 3,085,915 +1.07(+1.70%)
May 09, 2014 62.95 63.32 62.80 63.13 3,329,886 +0.21(+0.34%)
May 08, 2014 62.79 63.52 62.67 62.92 3,957,314 +0.04(+0.07%)
May 07, 2014 61.85 62.94 61.85 62.88 3,432,671 +1.18(+1.92%)
May 06, 2014 61.98 62.38 61.51 61.69 4,182,685 -0.68(-1.09%)
May 05, 2014 62.37 62.41 61.87 62.38 3,644,694 -0.01(-0.01%)
May 02, 2014 61.51 62.52 61.26 62.38 6,848,598 +1.06(+1.73%)
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.