Skip to main content

Capital One Financial (NY: COF )

147.10 +2.59 (+1.80%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.20 65.69 65.16 65.40 2,925,112 +0.14(+0.22%)
May 29, 2014 65.15 65.40 64.80 65.25 2,970,106 +0.14(+0.22%)
May 28, 2014 64.64 65.39 64.60 65.11 3,545,916 +0.66(+1.03%)
May 27, 2014 63.99 64.82 63.96 64.45 2,447,049 +0.46(+0.73%)
May 23, 2014 63.36 63.99 63.99 63.99 2,053,214 +0.27(+0.43%)
May 22, 2014 63.41 63.90 63.41 63.71 1,079,205 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.75 63.56 2,207,964 +0.99(+1.58%)
May 20, 2014 63.07 63.21 62.44 62.57 2,326,625 -0.51(-0.81%)
May 19, 2014 62.75 63.13 62.67 63.08 2,731,328 +0.27(+0.44%)
May 16, 2014 63.17 63.23 62.31 62.81 4,011,197 -0.54(-0.85%)
May 15, 2014 62.99 63.36 62.46 63.35 4,046,670 +0.21(+0.33%)
May 14, 2014 64.06 64.28 63.05 63.14 3,160,567 -1.11(-1.73%)
May 13, 2014 64.46 64.63 63.98 64.25 2,987,854 -0.18(-0.28%)
May 12, 2014 63.73 64.48 63.73 64.43 3,075,120 +1.08(+1.70%)
May 09, 2014 63.17 63.54 63.02 63.36 3,318,237 +0.22(+0.34%)
May 08, 2014 63.01 63.75 62.89 63.14 3,943,470 +0.04(+0.07%)
May 07, 2014 62.07 63.16 62.07 63.10 3,420,663 +1.19(+1.92%)
May 06, 2014 62.20 62.60 61.73 61.91 4,168,053 -0.69(-1.09%)
May 05, 2014 62.59 62.63 62.09 62.60 3,631,945 -0.01(-0.01%)
May 02, 2014 61.73 62.74 61.47 62.60 6,824,640 +1.07(+1.73%)
May 01, 2014 61.02 61.55 60.60 61.54 5,760,308 +0.52(+0.85%)
Apr 30, 2014 60.70 61.12 60.47 61.02 5,137,823 +0.32(+0.53%)
Apr 29, 2014 60.64 60.82 60.45 60.70 4,850,527 +0.46(+0.77%)
Apr 28, 2014 60.94 61.17 59.97 60.23 7,408,461 -0.32(-0.53%)
Apr 25, 2014 61.55 61.71 60.44 60.56 4,780,081 -1.16(-1.87%)
Apr 24, 2014 62.18 62.27 61.56 61.71 3,290,367 -0.15(-0.24%)
Apr 23, 2014 61.98 62.27 61.75 61.86 4,088,792 -0.16(-0.25%)
Apr 22, 2014 61.98 62.54 61.79 62.02 4,855,618 +0.05(+0.08%)
Apr 21, 2014 62.31 62.70 61.87 61.97 5,162,907 +0.13(+0.21%)
Apr 17, 2014 62.41 61.84 61.84 61.84 5,806,056 -0.22(-0.36%)
Apr 16, 2014 62.15 62.38 61.62 62.06 4,380,550 +0.53(+0.86%)
Apr 15, 2014 61.42 62.20 60.74 61.53 3,742,324 +0.38(+0.62%)
Apr 14, 2014 61.82 61.88 60.45 61.15 3,608,895 +0.02(+0.03%)
Apr 11, 2014 60.61 61.65 60.32 61.13 3,319,963 -0.02(-0.04%)
Apr 10, 2014 63.08 63.17 61.16 61.16 5,792,129 -1.87(-2.97%)
Apr 09, 2014 62.62 63.12 62.11 63.03 4,319,380 +0.54(+0.87%)
Apr 08, 2014 62.33 62.84 61.91 62.49 3,695,414 +0.11(+0.17%)
Apr 07, 2014 63.18 63.20 61.96 62.38 4,651,952 -0.95(-1.50%)
Apr 04, 2014 64.21 64.33 63.20 63.33 3,643,892 -0.64(-0.99%)
Apr 03, 2014 63.81 64.14 63.58 63.97 2,897,203 +0.26(+0.41%)
Apr 02, 2014 63.46 63.88 63.21 63.70 3,049,135 +0.31(+0.48%)
Apr 01, 2014 63.85 63.95 63.21 63.40 2,630,223 -0.31(-0.49%)
Mar 31, 2014 63.33 64.03 63.24 63.71 3,064,763 +0.88(+1.41%)
Mar 28, 2014 62.77 63.26 62.47 62.83 2,451,253 +0.17(+0.28%)
Mar 27, 2014 62.41 63.08 61.98 62.65 4,723,344 +0.76(+1.23%)
Mar 26, 2014 62.46 62.83 61.86 61.89 3,422,681 -0.30(-0.48%)
Mar 25, 2014 62.35 62.73 62.01 62.19 3,463,949 +0.10(+0.16%)
Mar 24, 2014 62.35 62.64 61.83 62.09 2,719,627 -0.17(-0.27%)
Mar 21, 2014 62.04 63.52 61.67 62.26 8,575,396 +0.92(+1.51%)
Mar 20, 2014 60.18 61.39 60.13 61.33 3,284,694 +0.97(+1.60%)
Mar 19, 2014 60.80 61.31 60.13 60.37 3,469,631 -0.36(-0.60%)
Mar 18, 2014 61.08 61.13 60.56 60.73 2,168,936 -0.23(-0.38%)
Mar 17, 2014 61.03 61.06 60.14 60.96 2,313,418 +1.35(+2.27%)
Mar 14, 2014 59.89 60.53 59.50 59.61 2,811,274 -0.45(-0.74%)
Mar 13, 2014 61.63 61.74 59.89 60.05 3,483,941 -1.21(-1.97%)
Mar 12, 2014 60.99 61.40 60.89 61.26 2,345,162 -0.14(-0.23%)
Mar 11, 2014 62.36 62.36 61.23 61.40 2,513,319 -0.65(-1.05%)
Mar 10, 2014 61.73 62.17 61.50 62.05 2,348,418 +0.12(+0.19%)
Mar 07, 2014 62.20 62.64 61.70 61.94 3,011,976 -0.02(-0.03%)
Mar 06, 2014 61.52 62.12 61.32 61.95 3,487,516 +0.55(+0.90%)
Mar 05, 2014 60.81 61.60 60.53 61.40 2,936,645 +0.57(+0.94%)
Mar 04, 2014 60.34 60.93 59.98 60.83 3,116,132 +1.18(+1.98%)
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.