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 (%)
Oct 31, 2014 68.95 69.11 68.58 68.87 3,204,980 +0.87(+1.27%)
Oct 30, 2014 67.73 68.52 67.57 68.00 2,677,112 +0.37(+0.54%)
Oct 29, 2014 67.25 67.56 67.04 67.63 3,016,197 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.13 2,706,372 +1.37(+2.09%)
Oct 27, 2014 65.94 65.95 65.61 65.76 3,215,905 -0.19(-0.29%)
Oct 24, 2014 65.44 66.02 65.26 65.95 2,752,009 +0.73(+1.12%)
Oct 23, 2014 65.46 65.66 65.07 65.22 2,771,974 +0.45(+0.69%)
Oct 22, 2014 65.32 65.54 64.73 64.77 4,244,528 -0.71(-1.08%)
Oct 21, 2014 64.31 65.51 63.81 65.48 5,609,792 +1.83(+2.88%)
Oct 20, 2014 63.42 63.81 63.23 63.65 5,503,330 +0.06(+0.09%)
Oct 17, 2014 63.22 63.87 62.47 63.59 11,722,311 -1.75(-2.67%)
Oct 16, 2014 64.77 66.11 64.51 65.34 7,187,752 -0.57(-0.86%)
Oct 15, 2014 65.77 66.72 64.76 65.90 8,555,222 -0.68(-1.02%)
Oct 14, 2014 66.24 66.96 66.18 66.59 3,473,197 +0.46(+0.69%)
Oct 13, 2014 66.75 67.23 66.07 66.13 3,590,345 -0.73(-1.09%)
Oct 10, 2014 67.76 68.34 66.84 66.86 3,291,874 -0.90(-1.33%)
Oct 09, 2014 68.73 69.14 67.67 67.76 3,551,330 -1.10(-1.60%)
Oct 08, 2014 67.48 69.00 67.15 68.86 4,051,334 +1.61(+2.40%)
Oct 07, 2014 67.84 68.07 67.24 67.24 3,754,603 -1.16(-1.70%)
Oct 06, 2014 68.90 69.05 68.07 68.41 2,346,852 -0.05(-0.07%)
Oct 03, 2014 68.29 68.77 68.25 68.46 4,083,113 +0.96(+1.42%)
Oct 02, 2014 67.13 67.81 66.68 67.50 3,271,312 +0.43(+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.