Skip to main content

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 (%)
Sep 30, 2014 68.18 68.57 67.87 67.92 4,159,159 -0.17(-0.26%)
Sep 29, 2014 67.23 68.26 67.19 68.09 3,765,791 +0.18(+0.27%)
Sep 26, 2014 67.44 68.08 67.30 67.91 2,754,487 +0.50(+0.74%)
Sep 25, 2014 68.46 68.66 67.41 67.41 3,884,409 -1.17(-1.71%)
Sep 24, 2014 68.41 68.67 67.95 68.58 2,594,437 +0.31(+0.45%)
Sep 23, 2014 68.91 69.23 68.27 68.27 3,371,967 -1.03(-1.49%)
Sep 22, 2014 69.84 70.19 69.27 69.31 2,538,669 -0.65(-0.93%)
Sep 19, 2014 70.25 70.45 69.81 69.96 5,201,817 +0.33(+0.48%)
Sep 18, 2014 69.20 69.89 69.04 69.62 5,046,446 +0.66(+0.95%)
Sep 17, 2014 68.63 69.29 68.34 68.97 4,897,177 +0.58(+0.85%)
Sep 16, 2014 67.86 68.64 67.61 68.38 3,474,883 +0.57(+0.83%)
Sep 15, 2014 67.50 68.05 67.33 67.82 4,351,734 +0.47(+0.69%)
Sep 12, 2014 67.50 67.58 67.12 67.35 3,544,664 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.34 67.59 2,559,471 +0.00(+0.00%)
Sep 10, 2014 67.91 68.42 67.57 67.59 3,699,810 -0.24(-0.36%)
Sep 09, 2014 68.22 68.28 67.80 67.83 2,338,265 -0.47(-0.68%)
Sep 08, 2014 68.58 68.88 68.11 68.30 2,291,251 -0.51(-0.74%)
Sep 05, 2014 68.65 68.94 68.35 68.81 1,947,592 +0.16(+0.23%)
Sep 04, 2014 68.80 69.15 68.38 68.65 2,274,469 -0.03(-0.04%)
Sep 03, 2014 68.91 69.01 68.60 68.67 2,652,759 -0.04(-0.06%)
Sep 02, 2014 68.52 68.81 68.13 68.72 3,375,605 +0.43(+0.63%)
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%)
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.