Capital One Financial (NY: COF )

91.36 USD +4.08 (+4.67%)
Streaming Delayed Price Updated: 4:03 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.87 83.07 82.43 82.77 2,666,565 +1.04(+1.27%)
Oct 30, 2014 81.40 82.36 81.21 81.73 2,227,375 +0.44(+0.54%)
Oct 29, 2014 80.83 81.20 80.58 81.29 2,509,496 +0.60(+0.74%)
Oct 28, 2014 79.61 80.80 79.55 80.69 2,251,720 +1.65(+2.09%)
Oct 27, 2014 79.25 79.27 78.86 79.04 2,675,654 -0.23(-0.29%)
Oct 24, 2014 78.65 79.35 78.44 79.27 2,289,690 +0.88(+1.12%)
Oct 23, 2014 78.68 78.92 78.21 78.39 2,306,301 +0.54(+0.69%)
Oct 22, 2014 78.51 78.77 77.80 77.85 3,531,475 -0.85(-1.08%)
Oct 21, 2014 77.29 78.74 76.69 78.70 4,667,384 +2.20(+2.88%)
Oct 20, 2014 76.23 76.69 76.00 76.50 4,578,807 +0.07(+0.09%)
Oct 17, 2014 75.99 76.77 75.08 76.43 9,753,040 -2.10(-2.67%)
Oct 16, 2014 77.85 79.46 77.54 78.53 5,980,257 -0.68(-0.86%)
Oct 15, 2014 79.05 80.19 77.83 79.21 7,118,001 -0.82(-1.02%)
Oct 14, 2014 79.61 80.48 79.54 80.03 2,889,723 +0.55(+0.69%)
Oct 13, 2014 80.23 80.81 79.41 79.48 2,987,191 -0.88(-1.10%)
Oct 10, 2014 81.44 82.14 80.34 80.36 2,738,861 -1.08(-1.33%)
Oct 09, 2014 82.61 83.10 81.33 81.44 2,954,730 -1.32(-1.59%)
Oct 08, 2014 81.11 82.93 80.71 82.76 3,370,737 +1.94(+2.40%)
Oct 07, 2014 81.54 81.81 80.82 80.82 3,123,855 -1.40(-1.70%)
Oct 06, 2014 82.81 82.99 81.82 82.22 1,952,597 -0.06(-0.07%)
Oct 03, 2014 82.08 82.66 82.03 82.28 3,397,177 +1.15(+1.42%)
Oct 02, 2014 80.68 81.50 80.14 81.13 2,721,753 +0.52(+0.65%)
Oct 01, 2014 81.75 81.91 80.57 80.61 3,336,102 -1.01(-1.24%)
Sep 30, 2014 81.94 82.40 81.56 81.62 3,460,891 -0.21(-0.26%)
Sep 29, 2014 80.79 82.03 80.75 81.83 3,133,564 +0.22(+0.27%)
Sep 26, 2014 81.05 81.81 80.88 81.61 2,292,045 +0.60(+0.74%)
Sep 25, 2014 82.27 82.51 81.01 81.01 3,232,268 -1.41(-1.71%)
Sep 24, 2014 82.21 82.52 81.66 82.42 2,158,865 +0.37(+0.45%)
Sep 23, 2014 82.81 83.20 82.04 82.05 2,805,858 -1.24(-1.49%)
Sep 22, 2014 83.93 84.35 83.25 83.29 2,112,460 -0.78(-0.93%)
Sep 19, 2014 84.42 84.66 83.89 84.07 4,328,500 +0.40(+0.48%)
Sep 18, 2014 83.16 83.99 82.97 83.67 4,199,214 +0.79(+0.95%)
Sep 17, 2014 82.48 83.27 82.13 82.88 4,075,005 +0.70(+0.85%)
Sep 16, 2014 81.55 82.49 81.25 82.18 2,891,496 +0.68(+0.83%)
Sep 15, 2014 81.12 81.78 80.92 81.50 3,621,135 +0.56(+0.69%)
Sep 12, 2014 81.12 81.22 80.66 80.94 2,949,562 -0.29(-0.36%)
Sep 11, 2014 81.04 81.34 80.93 81.23 2,129,770 +0.00(+0.00%)
Sep 10, 2014 81.61 82.23 81.20 81.23 3,078,661 -0.29(-0.36%)
Sep 09, 2014 81.99 82.06 81.48 81.52 1,945,701 -0.56(-0.68%)
Sep 08, 2014 82.42 82.78 81.85 82.08 1,906,580 -0.61(-0.74%)
Sep 05, 2014 82.50 82.85 82.14 82.69 1,620,617 +0.19(+0.23%)
Sep 04, 2014 82.68 83.10 82.18 82.50 1,892,616 -0.03(-0.04%)
Sep 03, 2014 82.81 82.93 82.44 82.53 2,207,396 -0.05(-0.06%)
Sep 02, 2014 82.34 82.69 81.87 82.58 2,808,885 +0.52(+0.63%)
Aug 29, 2014 82.05 82.06 82.06 82.06 1,897,900 +0.47(+0.58%)
Aug 28, 2014 81.50 81.79 81.21 81.59 1,200,591 -0.37(-0.45%)
Aug 27, 2014 81.99 82.02 81.69 81.96 1,556,755 +0.16(+0.20%)
Aug 26, 2014 82.13 82.25 81.74 81.80 1,458,648 -0.26(-0.32%)
Aug 25, 2014 81.87 82.65 81.82 82.06 2,188,219 +0.76(+0.93%)
Aug 22, 2014 81.65 82.00 81.20 81.30 1,458,781 -0.39(-0.48%)
Aug 21, 2014 81.21 81.82 80.97 81.69 2,863,888 +0.77(+0.95%)
Aug 20, 2014 80.45 81.02 80.29 80.92 2,159,609 +0.44(+0.55%)
Aug 19, 2014 80.63 80.68 80.42 80.48 1,687,540 +0.06(+0.07%)
Aug 18, 2014 79.87 80.42 79.77 80.42 3,003,542 +1.12(+1.41%)
Aug 15, 2014 80.17 80.17 78.77 79.30 2,364,873 -0.49(-0.61%)
Aug 14, 2014 79.91 80.15 79.63 79.79 1,611,069 -0.09(-0.11%)
Aug 13, 2014 79.64 79.94 79.39 79.88 2,593,960 +0.54(+0.68%)
Aug 12, 2014 78.39 79.42 78.39 79.34 2,927,159 +0.63(+0.80%)
Aug 11, 2014 79.03 79.34 78.59 78.71 1,745,057 -0.17(-0.22%)
Aug 08, 2014 78.12 78.69 77.70 78.88 2,279,590 +0.84(+1.08%)
Aug 07, 2014 78.85 78.92 77.88 78.04 2,346,363 -0.72(-0.91%)
Aug 06, 2014 78.38 79.08 78.25 78.76 2,820,854 -0.03(-0.04%)
Aug 05, 2014 79.71 79.92 78.65 78.79 3,689,888 -1.43(-1.78%)
Aug 04, 2014 79.80 80.22 79.40 80.22 5,037,598 +0.73(+0.92%)
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.