Skip to main content

Capital One Financial (NY: COF )

146.60 +1.52 (+1.05%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 57.30 58.16 57.12 57.85 3,940,851 -0.29(-0.49%)
Jan 30, 2014 57.85 58.43 57.59 58.14 2,692,140 +0.89(+1.56%)
Jan 29, 2014 57.42 58.11 57.17 57.25 3,547,026 -0.82(-1.41%)
Jan 28, 2014 57.33 58.26 57.29 58.06 2,799,054 +0.75(+1.32%)
Jan 27, 2014 57.80 57.97 57.12 57.31 4,000,724 -0.51(-0.88%)
Jan 24, 2014 58.37 58.81 57.82 57.82 4,609,428 -0.79(-1.36%)
Jan 23, 2014 59.29 59.29 58.22 58.61 5,277,047 -0.91(-1.53%)
Jan 22, 2014 59.56 59.79 59.37 59.52 5,033,932 +0.03(+0.05%)
Jan 21, 2014 59.65 59.92 59.33 59.49 7,515,826 +0.18(+0.30%)
Jan 17, 2014 60.53 59.31 59.31 59.31 12,707,385 -3.32(-5.30%)
Jan 16, 2014 63.17 63.28 62.52 62.63 3,803,245 -0.48(-0.77%)
Jan 15, 2014 63.38 63.51 62.93 63.11 3,727,859 -0.27(-0.43%)
Jan 14, 2014 63.32 63.68 62.96 63.38 3,088,839 +0.81(+1.30%)
Jan 13, 2014 63.59 63.83 62.38 62.57 3,206,571 -1.35(-2.11%)
Jan 10, 2014 63.89 64.10 63.41 63.92 2,837,120 +0.14(+0.22%)
Jan 09, 2014 63.96 64.18 63.69 63.78 4,452,476 +0.00(+0.00%)
Jan 08, 2014 63.27 63.84 63.23 63.78 3,699,679 +0.47(+0.74%)
Jan 07, 2014 64.16 64.31 63.19 63.32 6,152,864 +0.57(+0.90%)
Jan 06, 2014 63.54 63.96 62.73 62.75 4,258,465 -0.61(-0.97%)
Jan 03, 2014 63.28 63.58 63.01 63.37 2,367,903 +0.07(+0.12%)
Jan 02, 2014 62.77 63.69 62.76 63.29 3,745,303 +0.52(+0.84%)
Dec 31, 2013 62.27 62.77 62.77 62.77 2,362,228 +0.65(+1.04%)
Dec 30, 2013 62.24 62.40 61.89 62.12 1,744,525 +0.03(+0.05%)
Dec 27, 2013 62.16 62.23 61.87 62.09 846,432 -0.08(-0.13%)
Dec 26, 2013 61.96 62.27 61.78 62.17 1,971,340 +0.41(+0.66%)
Dec 24, 2013 61.51 61.83 61.43 61.76 813,716 +0.30(+0.49%)
Dec 23, 2013 61.41 61.72 61.04 61.46 2,329,593 +0.23(+0.37%)
Dec 20, 2013 60.58 61.29 60.31 61.23 5,742,871 +0.89(+1.48%)
Dec 19, 2013 60.00 60.45 59.62 60.33 3,642,471 +0.16(+0.26%)
Dec 18, 2013 58.89 60.23 58.35 60.18 4,041,688 +1.36(+2.31%)
Dec 17, 2013 59.58 59.77 58.56 58.82 2,149,135 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.62 59.14 2,725,129 +0.58(+0.99%)
Dec 13, 2013 58.78 58.83 58.24 58.56 2,243,093 -0.01(-0.01%)
Dec 12, 2013 58.83 58.90 58.19 58.56 3,122,111 -0.31(-0.53%)
Dec 11, 2013 59.73 59.99 58.74 58.88 3,972,104 -0.79(-1.32%)
Dec 10, 2013 59.70 59.99 59.29 59.66 2,267,788 -0.15(-0.25%)
Dec 09, 2013 59.85 60.08 59.65 59.81 3,169,542 +0.33(+0.55%)
Dec 06, 2013 59.62 59.97 59.26 59.48 5,046,318 +0.54(+0.92%)
Dec 05, 2013 59.20 59.33 58.66 58.94 4,280,298 -0.34(-0.57%)
Dec 04, 2013 58.40 59.51 58.29 59.28 4,222,434 +0.59(+1.01%)
Dec 03, 2013 58.92 59.11 58.45 58.69 5,168,924 -0.39(-0.65%)
Dec 02, 2013 59.52 59.81 58.87 59.07 4,722,192 +0.39(+0.66%)
Nov 29, 2013 58.74 59.13 58.43 58.69 2,074,589 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.04 58.59 2,401,216 +0.57(+0.99%)
Nov 26, 2013 57.79 58.27 57.67 58.02 2,826,495 +0.33(+0.57%)
Nov 25, 2013 57.13 57.99 57.02 57.69 3,020,186 +0.66(+1.15%)
Nov 22, 2013 57.32 57.32 56.57 57.03 3,684,122 -0.02(-0.03%)
Nov 21, 2013 56.74 57.23 56.58 57.05 3,362,623 +0.68(+1.21%)
Nov 20, 2013 57.26 57.28 56.32 56.37 3,520,920 -0.37(-0.65%)
Nov 19, 2013 56.88 57.02 56.55 56.74 2,850,866 -0.14(-0.24%)
Nov 18, 2013 57.71 57.83 56.79 56.88 4,011,678 -0.78(-1.35%)
Nov 15, 2013 57.68 58.11 57.55 57.65 3,342,863 -0.26(-0.45%)
Nov 14, 2013 57.46 58.07 57.44 57.92 3,223,424 +0.52(+0.90%)
Nov 13, 2013 56.76 57.41 56.37 57.40 4,124,055 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.95 3,069,995 -0.14(-0.24%)
Nov 11, 2013 57.05 57.31 56.91 57.09 2,546,155 +0.07(+0.13%)
Nov 08, 2013 56.45 57.35 56.41 57.02 4,799,508 +0.61(+1.07%)
Nov 07, 2013 57.02 57.27 56.38 56.41 3,594,501 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.47 56.77 3,984,647 -0.30(-0.53%)
Nov 05, 2013 56.70 57.22 56.39 57.07 3,363,794 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.42 56.79 3,160,830 +0.18(+0.32%)
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.