Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 59.92 60.94 59.92 60.42 3,347,360 +0.67(+1.12%)
Feb 27, 2014 58.72 59.84 58.60 59.75 3,171,337 +1.06(+1.81%)
Feb 26, 2014 58.57 58.93 58.25 58.69 2,793,763 +0.24(+0.41%)
Feb 25, 2014 59.09 59.13 58.19 58.45 4,072,279 -0.57(-0.96%)
Feb 24, 2014 58.68 59.32 58.39 59.02 3,431,418 +0.63(+1.07%)
Feb 21, 2014 58.29 58.86 58.07 58.39 3,609,451 +0.11(+0.18%)
Feb 20, 2014 58.33 58.41 57.77 58.29 3,386,511 -0.09(-0.16%)
Feb 19, 2014 59.36 59.73 58.34 58.38 2,765,343 -1.21(-2.03%)
Feb 18, 2014 59.80 60.15 59.43 59.59 2,248,541 +0.02(+0.03%)
Feb 14, 2014 59.41 59.57 59.57 59.57 1,928,898 +0.02(+0.04%)
Feb 13, 2014 58.26 59.59 58.26 59.55 3,451,370 +0.58(+0.99%)
Feb 12, 2014 58.75 59.32 58.65 58.96 2,890,962 +0.33(+0.56%)
Feb 11, 2014 58.68 59.14 58.45 58.63 3,677,167 -0.09(-0.15%)
Feb 10, 2014 58.75 59.22 58.34 58.72 2,542,435 -0.02(-0.04%)
Feb 07, 2014 57.69 58.76 57.69 58.75 4,316,334 +1.22(+2.12%)
Feb 06, 2014 56.49 57.58 56.41 57.53 2,790,337 +1.28(+2.28%)
Feb 05, 2014 56.21 56.39 55.59 56.25 3,256,650 -0.05(-0.09%)
Feb 04, 2014 56.62 57.07 56.00 56.30 3,797,354 -0.12(-0.22%)
Feb 03, 2014 57.77 57.79 56.19 56.42 4,708,038 -1.43(-2.46%)
Jan 31, 2014 57.30 58.16 57.12 57.84 3,941,356 -0.29(-0.49%)
Jan 30, 2014 57.84 58.42 57.58 58.13 2,692,484 +0.89(+1.56%)
Jan 29, 2014 57.41 58.10 57.16 57.24 3,547,480 -0.82(-1.41%)
Jan 28, 2014 57.32 58.25 57.29 58.06 2,799,412 +0.75(+1.32%)
Jan 27, 2014 57.80 57.96 57.12 57.30 4,001,236 -0.51(-0.88%)
Jan 24, 2014 58.36 58.80 57.81 57.81 4,610,018 -0.79(-1.36%)
Jan 23, 2014 59.28 59.28 58.21 58.61 5,277,723 -0.91(-1.53%)
Jan 22, 2014 59.55 59.78 59.36 59.52 5,034,576 +0.03(+0.05%)
Jan 21, 2014 59.64 59.92 59.32 59.48 7,516,788 +0.18(+0.30%)
Jan 17, 2014 60.52 59.30 59.30 59.30 12,709,012 -3.32(-5.30%)
Jan 16, 2014 63.16 63.27 62.51 62.62 3,803,732 -0.48(-0.77%)
Jan 15, 2014 63.37 63.50 62.92 63.10 3,728,336 -0.27(-0.43%)
Jan 14, 2014 63.31 63.67 62.95 63.37 3,089,234 +0.81(+1.30%)
Jan 13, 2014 63.59 63.82 62.37 62.56 3,206,981 -1.35(-2.11%)
Jan 10, 2014 63.88 64.09 63.41 63.91 2,837,483 +0.14(+0.22%)
Jan 09, 2014 63.95 64.18 63.69 63.78 4,453,046 +0.00(+0.00%)
Jan 08, 2014 63.26 63.83 63.23 63.78 3,700,153 +0.47(+0.74%)
Jan 07, 2014 64.15 64.30 63.18 63.31 6,153,651 +0.57(+0.90%)
Jan 06, 2014 63.53 63.96 62.73 62.74 4,259,010 -0.61(-0.97%)
Jan 03, 2014 63.28 63.57 63.01 63.36 2,368,206 +0.07(+0.12%)
Jan 02, 2014 62.76 63.68 62.75 63.28 3,745,782 +0.52(+0.84%)
Dec 31, 2013 62.26 62.76 62.76 62.76 2,362,531 +0.65(+1.04%)
Dec 30, 2013 62.24 62.39 61.88 62.11 1,744,748 +0.03(+0.05%)
Dec 27, 2013 62.15 62.23 61.86 62.08 846,540 -0.08(-0.13%)
Dec 26, 2013 61.95 62.26 61.77 62.16 1,971,593 +0.41(+0.66%)
Dec 24, 2013 61.50 61.83 61.42 61.75 813,820 +0.30(+0.49%)
Dec 23, 2013 61.40 61.71 61.03 61.45 2,329,891 +0.23(+0.37%)
Dec 20, 2013 60.57 61.28 60.30 61.22 5,743,606 +0.89(+1.48%)
Dec 19, 2013 59.99 60.44 59.61 60.33 3,642,938 +0.16(+0.26%)
Dec 18, 2013 58.88 60.22 58.34 60.17 4,042,206 +1.36(+2.31%)
Dec 17, 2013 59.57 59.76 58.55 58.81 2,149,410 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.61 59.13 2,725,477 +0.58(+0.99%)
Dec 13, 2013 58.77 58.83 58.24 58.55 2,243,380 -0.01(-0.01%)
Dec 12, 2013 58.82 58.89 58.18 58.56 3,122,510 -0.31(-0.53%)
Dec 11, 2013 59.72 59.98 58.73 58.87 3,972,613 -0.79(-1.32%)
Dec 10, 2013 59.70 59.98 59.28 59.65 2,268,078 -0.15(-0.25%)
Dec 09, 2013 59.84 60.08 59.64 59.80 3,169,948 +0.33(+0.55%)
Dec 06, 2013 59.61 59.96 59.25 59.47 5,046,964 +0.54(+0.92%)
Dec 05, 2013 59.19 59.33 58.66 58.93 4,280,845 -0.34(-0.57%)
Dec 04, 2013 58.39 59.51 58.29 59.27 4,222,975 +0.59(+1.01%)
Dec 03, 2013 58.92 59.10 58.45 58.68 5,169,585 -0.39(-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.