Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.32 64.02 63.23 63.70 3,065,155 +0.88(+1.41%)
Mar 28, 2014 62.76 63.25 62.46 62.82 2,451,566 +0.17(+0.28%)
Mar 27, 2014 62.40 63.07 61.98 62.65 4,723,949 +0.76(+1.23%)
Mar 26, 2014 62.45 62.82 61.85 61.89 3,423,119 -0.30(-0.48%)
Mar 25, 2014 62.34 62.72 62.00 62.18 3,464,393 +0.10(+0.16%)
Mar 24, 2014 62.34 62.63 61.82 62.08 2,719,975 -0.17(-0.27%)
Mar 21, 2014 62.03 63.51 61.66 62.25 8,576,493 +0.92(+1.51%)
Mar 20, 2014 60.17 61.38 60.13 61.32 3,285,115 +0.97(+1.60%)
Mar 19, 2014 60.80 61.30 60.13 60.36 3,470,075 -0.36(-0.60%)
Mar 18, 2014 61.07 61.12 60.55 60.72 2,169,214 -0.23(-0.38%)
Mar 17, 2014 61.02 61.05 60.14 60.95 2,313,714 +1.35(+2.27%)
Mar 14, 2014 59.88 60.52 59.49 59.60 2,811,634 -0.45(-0.74%)
Mar 13, 2014 61.62 61.73 59.89 60.04 3,484,387 -1.21(-1.97%)
Mar 12, 2014 60.99 61.39 60.88 61.25 2,345,462 -0.14(-0.23%)
Mar 11, 2014 62.35 62.35 61.23 61.39 2,513,640 -0.65(-1.05%)
Mar 10, 2014 61.72 62.16 61.49 62.04 2,348,718 +0.12(+0.19%)
Mar 07, 2014 62.19 62.63 61.70 61.93 3,012,361 -0.02(-0.03%)
Mar 06, 2014 61.51 62.11 61.31 61.94 3,487,963 +0.55(+0.90%)
Mar 05, 2014 60.80 61.59 60.52 61.39 2,937,020 +0.57(+0.94%)
Mar 04, 2014 60.33 60.92 59.97 60.82 3,116,531 +1.18(+1.98%)
Mar 03, 2014 60.01 60.11 59.41 59.64 2,471,139 -0.98(-1.62%)
Feb 28, 2014 60.13 61.15 60.12 60.62 3,336,077 +0.67(+1.12%)
Feb 27, 2014 58.91 60.04 58.80 59.95 3,160,648 +1.06(+1.81%)
Feb 26, 2014 58.77 59.13 58.44 58.89 2,784,347 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.65 4,058,553 -0.57(-0.96%)
Feb 24, 2014 58.88 59.52 58.59 59.22 3,419,852 +0.63(+1.07%)
Feb 21, 2014 58.48 59.06 58.27 58.59 3,597,285 +0.11(+0.18%)
Feb 20, 2014 58.53 58.61 57.96 58.48 3,375,096 -0.09(-0.16%)
Feb 19, 2014 59.56 59.93 58.53 58.58 2,756,022 -1.21(-2.03%)
Feb 18, 2014 60.00 60.35 59.63 59.79 2,240,962 +0.02(+0.03%)
Feb 14, 2014 59.61 59.77 59.77 59.77 1,922,397 +0.02(+0.04%)
Feb 13, 2014 58.46 59.79 58.46 59.75 3,439,736 +0.59(+0.99%)
Feb 12, 2014 58.95 59.52 58.85 59.16 2,881,217 +0.33(+0.56%)
Feb 11, 2014 58.88 59.34 58.65 58.83 3,664,772 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.54 58.92 2,533,866 -0.02(-0.04%)
Feb 07, 2014 57.89 58.96 57.89 58.95 4,301,786 +1.22(+2.12%)
Feb 06, 2014 56.68 57.77 56.60 57.72 2,780,932 +1.29(+2.28%)
Feb 05, 2014 56.40 56.58 55.78 56.44 3,245,673 -0.05(-0.09%)
Feb 04, 2014 56.81 57.26 56.19 56.49 3,784,554 -0.12(-0.22%)
Feb 03, 2014 57.97 57.98 56.38 56.61 4,692,169 -1.43(-2.46%)
Jan 31, 2014 57.49 58.35 57.31 58.04 3,928,071 -0.29(-0.49%)
Jan 30, 2014 58.04 58.62 57.77 58.33 2,683,409 +0.90(+1.56%)
Jan 29, 2014 57.60 58.29 57.36 57.43 3,535,523 -0.82(-1.41%)
Jan 28, 2014 57.51 58.45 57.48 58.25 2,789,976 +0.76(+1.32%)
Jan 27, 2014 57.99 58.15 57.31 57.50 3,987,749 -0.51(-0.88%)
Jan 24, 2014 58.56 59.00 58.01 58.01 4,594,479 -0.80(-1.36%)
Jan 23, 2014 59.48 59.48 58.41 58.80 5,259,933 -0.91(-1.53%)
Jan 22, 2014 59.75 59.98 59.56 59.72 5,017,607 +0.03(+0.06%)
Jan 21, 2014 59.84 60.12 59.52 59.68 7,491,452 +0.18(+0.30%)
Jan 17, 2014 60.73 59.50 59.50 59.50 12,666,174 -3.33(-5.30%)
Jan 16, 2014 63.37 63.48 62.73 62.83 3,790,911 -0.48(-0.77%)
Jan 15, 2014 63.59 63.72 63.14 63.32 3,715,769 -0.27(-0.43%)
Jan 14, 2014 63.52 63.88 63.16 63.59 3,078,822 +0.81(+1.30%)
Jan 13, 2014 63.80 64.04 62.59 62.77 3,196,172 -1.36(-2.11%)
Jan 10, 2014 64.10 64.31 63.62 64.13 2,827,919 +0.14(+0.22%)
Jan 09, 2014 64.16 64.39 63.90 63.99 4,438,037 +0.00(+0.00%)
Jan 08, 2014 63.47 64.05 63.44 63.99 3,687,681 +0.47(+0.74%)
Jan 07, 2014 64.37 64.52 63.40 63.52 6,132,909 +0.57(+0.90%)
Jan 06, 2014 63.74 64.17 62.94 62.96 4,244,654 -0.62(-0.97%)
Jan 03, 2014 63.49 63.79 63.22 63.57 2,360,223 +0.07(+0.12%)
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.