Capital One Financial (NY: COF )

158.04 USD +2.15 (+1.38%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 72.83 74.07 72.82 73.43 2,754,212 +0.81(+1.12%)
Feb 27, 2014 71.36 72.73 71.22 72.62 2,609,380 +1.29(+1.81%)
Feb 26, 2014 71.18 71.62 70.79 71.33 2,298,712 +0.29(+0.41%)
Feb 25, 2014 71.81 71.86 70.72 71.04 3,350,676 -0.69(-0.96%)
Feb 24, 2014 71.32 72.10 70.97 71.73 2,823,375 +0.76(+1.07%)
Feb 21, 2014 70.84 71.54 70.58 70.97 2,969,861 +0.13(+0.18%)
Feb 20, 2014 70.89 70.99 70.21 70.84 2,786,425 -0.11(-0.16%)
Feb 19, 2014 72.14 72.59 70.90 70.95 2,275,328 -1.47(-2.03%)
Feb 18, 2014 72.68 73.10 72.23 72.42 1,850,102 +0.02(+0.03%)
Feb 14, 2014 72.20 72.40 72.40 72.40 1,587,100 +0.03(+0.04%)
Feb 13, 2014 70.81 72.42 70.81 72.37 2,839,791 +0.71(+0.99%)
Feb 12, 2014 71.40 72.10 71.28 71.66 2,378,687 +0.40(+0.56%)
Feb 11, 2014 71.32 71.88 71.04 71.26 3,025,577 -0.11(-0.15%)
Feb 10, 2014 71.40 71.97 70.91 71.37 2,091,919 -0.03(-0.04%)
Feb 07, 2014 70.12 71.42 70.12 71.40 3,551,485 +1.48(+2.12%)
Feb 06, 2014 68.66 69.98 68.56 69.92 2,295,893 +1.26(+1.84%)
Feb 05, 2014 68.61 68.84 67.86 68.66 2,667,868 -0.06(-0.09%)
Feb 04, 2014 69.12 69.66 68.36 68.72 3,110,816 -0.15(-0.22%)
Feb 03, 2014 70.52 70.54 68.59 68.87 3,856,854 -1.74(-2.46%)
Jan 31, 2014 69.94 70.99 69.72 70.61 3,228,783 -0.35(-0.49%)
Jan 30, 2014 70.61 71.31 70.29 70.96 2,205,700 +1.09(+1.56%)
Jan 29, 2014 70.08 70.92 69.78 69.87 2,906,118 -1.00(-1.41%)
Jan 28, 2014 69.97 71.11 69.93 70.87 2,293,296 +0.92(+1.32%)
Jan 27, 2014 70.55 70.75 69.72 69.95 3,277,837 -0.62(-0.88%)
Jan 24, 2014 71.24 71.78 70.57 70.57 3,776,555 -0.97(-1.36%)
Jan 23, 2014 72.36 72.36 71.06 71.54 4,323,543 -1.11(-1.53%)
Jan 22, 2014 72.69 72.97 72.46 72.65 4,124,356 +0.04(+0.06%)
Jan 21, 2014 72.80 73.14 72.41 72.61 6,157,799 +0.22(+0.30%)
Jan 17, 2014 73.88 72.39 72.39 72.39 10,411,300 -4.05(-5.30%)
Jan 16, 2014 77.10 77.23 76.31 76.44 3,116,041 -0.59(-0.77%)
Jan 15, 2014 77.36 77.52 76.81 77.03 3,054,276 -0.33(-0.43%)
Jan 14, 2014 77.28 77.72 76.84 77.36 2,530,720 +0.99(+1.30%)
Jan 13, 2014 77.62 77.91 76.14 76.37 2,627,179 -1.65(-2.11%)
Jan 10, 2014 77.98 78.24 77.40 78.02 2,324,484 +0.17(+0.22%)
Jan 09, 2014 78.06 78.34 77.74 77.85 3,647,963 +0.00(+0.00%)
Jan 08, 2014 77.22 77.92 77.18 77.85 3,031,188 +0.57(+0.74%)
Jan 07, 2014 78.31 78.49 77.12 77.28 5,041,109 +0.69(+0.90%)
Jan 06, 2014 77.55 78.07 76.57 76.59 3,489,007 -0.75(-0.97%)
Jan 03, 2014 77.24 77.60 76.91 77.34 1,940,049 +0.09(+0.12%)
Jan 02, 2014 76.61 77.73 76.60 77.25 3,068,568 +0.64(+0.84%)
Dec 31, 2013 76.00 76.61 76.61 76.61 1,935,400 +0.79(+1.04%)
Dec 30, 2013 75.97 76.16 75.54 75.82 1,429,309 +0.04(+0.05%)
Dec 27, 2013 75.87 75.96 75.51 75.78 693,491 -0.10(-0.13%)
Dec 26, 2013 75.62 76.00 75.40 75.88 1,615,141 +0.50(+0.66%)
Dec 24, 2013 75.07 75.47 74.97 75.38 666,687 +0.37(+0.49%)
Dec 23, 2013 74.95 75.33 74.50 75.01 1,908,661 +0.28(+0.37%)
Dec 20, 2013 73.94 74.81 73.61 74.73 4,705,197 +1.09(+1.48%)
Dec 19, 2013 73.23 73.78 72.77 73.64 2,984,317 +0.19(+0.26%)
Dec 18, 2013 71.88 73.51 71.22 73.45 3,311,400 +1.66(+2.31%)
Dec 17, 2013 72.72 72.95 71.47 71.79 1,760,810 -0.39(-0.54%)
Dec 16, 2013 71.76 72.50 71.55 72.18 2,232,728 +0.71(+0.99%)
Dec 13, 2013 71.74 71.81 71.09 71.47 1,837,791 -0.01(-0.01%)
Dec 12, 2013 71.80 71.89 71.02 71.48 2,557,980 -0.38(-0.53%)
Dec 11, 2013 72.90 73.22 71.69 71.86 3,254,389 -0.96(-1.32%)
Dec 10, 2013 72.87 73.22 72.36 72.82 1,858,024 -0.18(-0.25%)
Dec 09, 2013 73.05 73.33 72.80 73.00 2,596,841 +0.40(+0.55%)
Dec 06, 2013 72.77 73.19 72.33 72.60 4,134,504 +0.66(+0.92%)
Dec 05, 2013 72.25 72.42 71.60 71.94 3,506,895 -0.41(-0.57%)
Dec 04, 2013 71.28 72.64 71.15 72.35 3,459,487 +0.72(+1.01%)
Dec 03, 2013 71.92 72.14 71.35 71.63 4,234,956 -0.47(-0.65%)
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.