Skip to main content

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 (%)
Aug 29, 2014 68.27 68.28 68.28 68.28 2,280,819 +0.39(+0.58%)
Aug 28, 2014 67.82 68.06 67.58 67.89 1,442,821 -0.31(-0.45%)
Aug 27, 2014 68.22 68.25 67.98 68.20 1,870,845 +0.13(+0.20%)
Aug 26, 2014 68.34 68.44 68.02 68.07 1,752,944 -0.22(-0.32%)
Aug 25, 2014 68.13 68.78 68.08 68.28 2,629,713 +0.63(+0.93%)
Aug 22, 2014 67.94 68.23 67.57 67.65 1,753,104 -0.32(-0.48%)
Aug 21, 2014 67.58 68.08 67.38 67.98 3,441,705 +0.64(+0.95%)
Aug 20, 2014 66.94 67.42 66.81 67.33 2,595,331 +0.37(+0.55%)
Aug 19, 2014 67.09 67.13 66.92 66.97 2,028,017 +0.05(+0.07%)
Aug 18, 2014 66.46 66.92 66.38 66.92 3,609,535 +0.93(+1.41%)
Aug 15, 2014 66.71 66.71 65.55 65.99 2,842,009 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.26 66.39 1,936,117 -0.07(-0.11%)
Aug 13, 2014 66.27 66.52 66.06 66.47 3,117,316 +0.45(+0.68%)
Aug 12, 2014 65.23 66.09 65.23 66.02 3,517,741 +0.52(+0.80%)
Aug 11, 2014 65.76 66.02 65.40 65.50 2,097,139 -0.14(-0.22%)
Aug 08, 2014 65.00 65.48 64.66 65.64 2,739,519 +0.70(+1.08%)
Aug 07, 2014 65.61 65.67 64.81 64.94 2,819,764 -0.35(-0.54%)
Aug 06, 2014 64.97 65.55 64.86 65.29 3,402,949 -0.02(-0.04%)
Aug 05, 2014 66.08 66.25 65.20 65.31 4,451,312 -1.19(-1.78%)
Aug 04, 2014 66.15 66.50 65.82 66.50 6,077,127 +0.61(+0.92%)
Aug 01, 2014 65.52 66.33 65.38 65.89 4,845,605 -0.04(-0.06%)
Jul 31, 2014 67.24 67.29 65.93 65.93 3,910,879 -1.67(-2.48%)
Jul 30, 2014 67.54 67.81 67.16 67.61 3,385,338 +0.31(+0.46%)
Jul 29, 2014 67.58 67.90 67.29 67.30 2,580,686 -0.28(-0.42%)
Jul 28, 2014 68.89 69.23 67.28 67.58 2,879,123 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.62 67.68 3,534,117 -0.62(-0.91%)
Jul 24, 2014 68.42 68.48 68.11 68.31 4,366,956 +0.34(+0.50%)
Jul 23, 2014 68.25 68.30 67.93 67.97 3,439,504 -0.11(-0.16%)
Jul 22, 2014 67.90 68.30 67.88 68.07 4,784,594 +0.17(+0.24%)
Jul 21, 2014 68.24 68.32 67.79 67.91 4,337,358 -0.31(-0.45%)
Jul 18, 2014 69.37 69.55 68.02 68.21 7,682,711 -0.17(-0.24%)
Jul 17, 2014 69.69 69.86 68.31 68.38 4,925,735 -1.57(-2.24%)
Jul 16, 2014 70.50 70.59 69.68 69.95 4,049,375 -0.43(-0.61%)
Jul 15, 2014 69.95 70.78 69.91 70.38 3,654,285 +0.74(+1.06%)
Jul 14, 2014 70.16 70.38 69.54 69.64 3,146,746 +0.04(+0.06%)
Jul 11, 2014 69.44 69.70 69.07 69.60 2,333,699 +0.22(+0.32%)
Jul 10, 2014 68.84 69.70 68.79 69.37 2,897,257 -0.58(-0.83%)
Jul 09, 2014 69.76 70.42 69.37 69.95 3,345,226 +0.96(+1.39%)
Jul 08, 2014 69.04 69.31 68.71 68.99 3,185,561 -0.28(-0.41%)
Jul 07, 2014 69.89 70.13 69.04 69.27 3,017,896 -1.14(-1.62%)
Jul 03, 2014 69.80 70.42 70.42 70.42 3,391,665 +1.12(+1.61%)
Jul 02, 2014 69.04 69.37 68.93 69.30 3,414,424 +0.48(+0.70%)
Jul 01, 2014 68.90 69.24 68.70 68.82 3,923,793 +0.35(+0.51%)
Jun 30, 2014 68.80 68.87 68.37 68.47 2,833,896 -0.34(-0.49%)
Jun 27, 2014 67.19 68.96 67.19 68.81 3,285,045 +0.43(+0.63%)
Jun 26, 2014 68.18 68.40 67.59 68.38 2,385,314 +0.13(+0.19%)
Jun 25, 2014 68.09 68.46 67.92 68.25 3,081,698 -0.10(-0.15%)
Jun 24, 2014 69.09 69.40 68.32 68.35 4,268,297 -0.86(-1.25%)
Jun 23, 2014 68.95 69.27 68.60 69.21 3,760,753 +0.05(+0.07%)
Jun 20, 2014 68.31 69.54 68.29 69.16 7,504,610 +1.19(+1.74%)
Jun 19, 2014 67.95 68.16 67.43 67.97 4,650,506 +0.29(+0.43%)
Jun 18, 2014 67.00 67.75 66.48 67.68 7,021,248 +0.62(+0.93%)
Jun 17, 2014 67.00 67.60 66.95 67.06 6,748,853 -0.12(-0.17%)
Jun 16, 2014 66.63 67.48 66.44 67.18 3,945,083 +0.47(+0.71%)
Jun 13, 2014 67.07 67.18 66.42 66.71 3,932,603 -0.38(-0.57%)
Jun 12, 2014 66.82 67.36 66.82 67.09 3,523,336 +0.08(+0.12%)
Jun 11, 2014 67.62 67.62 66.56 67.00 4,069,584 -0.73(-1.08%)
Jun 10, 2014 67.82 67.94 67.54 67.73 3,042,619 +0.75(+1.13%)
Jun 06, 2014 66.24 67.12 66.13 66.98 3,203,359 +0.81(+1.23%)
Jun 05, 2014 65.40 66.29 65.33 66.17 2,519,212 +0.53(+0.81%)
Jun 04, 2014 65.23 65.72 65.16 65.64 2,526,553 +0.33(+0.51%)
Jun 03, 2014 65.05 65.54 64.75 65.30 2,908,154 +0.12(+0.19%)
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.