Capital One Financial (NY: COF )

148.48 +3.97 (+2.75%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.13 61.15 60.13 60.63 3,335,651 +0.67(+1.12%)
Feb 27, 2014 58.92 60.05 58.81 59.96 3,160,243 +1.07(+1.81%)
Feb 26, 2014 58.77 59.14 58.45 58.90 2,783,990 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.66 4,058,034 -0.57(-0.96%)
Feb 24, 2014 58.88 59.53 58.60 59.23 3,419,415 +0.63(+1.07%)
Feb 21, 2014 58.49 59.07 58.28 58.60 3,596,825 +0.11(+0.18%)
Feb 20, 2014 58.53 58.62 57.97 58.49 3,374,664 -0.09(-0.16%)
Feb 19, 2014 59.57 59.94 58.54 58.58 2,755,670 -1.21(-2.03%)
Feb 18, 2014 60.01 60.36 59.64 59.80 2,240,675 +0.02(+0.03%)
Feb 14, 2014 59.61 59.78 59.78 59.78 1,922,151 +0.02(+0.04%)
Feb 13, 2014 58.47 59.80 58.47 59.76 3,439,296 +0.59(+0.99%)
Feb 12, 2014 58.95 59.53 58.86 59.17 2,880,849 +0.33(+0.56%)
Feb 11, 2014 58.89 59.35 58.66 58.84 3,664,303 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.55 58.93 2,533,542 -0.02(-0.04%)
Feb 07, 2014 57.90 58.97 57.90 58.95 4,301,235 +1.22(+2.12%)
Feb 06, 2014 56.69 57.78 56.61 57.73 2,780,576 +1.29(+2.28%)
Feb 05, 2014 56.40 56.59 55.79 56.44 3,245,258 -0.05(-0.09%)
Feb 04, 2014 56.82 57.27 56.20 56.49 3,784,070 -0.12(-0.22%)
Feb 03, 2014 57.97 57.99 56.39 56.62 4,691,569 -1.43(-2.46%)
Jan 31, 2014 57.50 58.36 57.32 58.05 3,927,568 -0.29(-0.49%)
Jan 30, 2014 58.05 58.62 57.78 58.33 2,683,066 +0.90(+1.56%)
Jan 29, 2014 57.61 58.30 57.37 57.44 3,535,071 -0.82(-1.41%)
Jan 28, 2014 57.52 58.46 57.49 58.26 2,789,619 +0.76(+1.32%)
Jan 27, 2014 58.00 58.16 57.32 57.50 3,987,238 -0.51(-0.88%)
Jan 24, 2014 58.57 59.01 58.01 58.01 4,593,891 -0.80(-1.36%)
Jan 23, 2014 59.49 59.49 58.42 58.81 5,259,260 -0.91(-1.53%)
Jan 22, 2014 59.76 59.99 59.57 59.72 5,016,964 +0.03(+0.06%)
Jan 21, 2014 59.85 60.13 59.53 59.69 7,490,493 +0.18(+0.30%)
Jan 17, 2014 60.74 59.51 59.51 59.51 12,664,553 -3.33(-5.30%)
Jan 16, 2014 63.38 63.49 62.73 62.84 3,790,426 -0.49(-0.77%)
Jan 15, 2014 63.60 63.73 63.14 63.33 3,715,294 -0.27(-0.43%)
Jan 14, 2014 63.53 63.89 63.17 63.60 3,078,428 +0.81(+1.30%)
Jan 13, 2014 63.81 64.05 62.59 62.78 3,195,763 -1.36(-2.11%)
Jan 10, 2014 64.11 64.32 63.63 64.14 2,827,557 +0.14(+0.22%)
Jan 09, 2014 64.17 64.40 63.91 64.00 4,437,469 +0.00(+0.00%)
Jan 08, 2014 63.48 64.06 63.45 64.00 3,687,209 +0.47(+0.74%)
Jan 07, 2014 64.38 64.53 63.40 63.53 6,132,125 +0.57(+0.90%)
Jan 06, 2014 63.75 64.18 62.95 62.96 4,244,111 -0.62(-0.97%)
Jan 03, 2014 63.50 63.79 63.23 63.58 2,359,921 +0.07(+0.12%)
Jan 02, 2014 62.98 63.90 62.97 63.51 3,732,679 +0.53(+0.84%)
Dec 31, 2013 62.48 62.98 62.98 62.98 2,354,266 +0.65(+1.04%)
Dec 30, 2013 62.45 62.61 62.10 62.33 1,738,645 +0.03(+0.05%)
Dec 27, 2013 62.37 62.45 62.08 62.30 843,578 -0.08(-0.13%)
Dec 26, 2013 62.17 62.48 61.98 62.38 1,964,695 +0.41(+0.66%)
Dec 24, 2013 61.71 62.04 61.64 61.97 810,973 +0.30(+0.49%)
Dec 23, 2013 61.62 61.93 61.25 61.66 2,321,740 +0.23(+0.37%)
Dec 20, 2013 60.78 61.50 60.51 61.43 5,723,513 +0.90(+1.48%)
Dec 19, 2013 60.20 60.65 59.82 60.54 3,630,194 +0.16(+0.26%)
Dec 18, 2013 59.09 60.43 58.55 60.38 4,028,065 +1.36(+2.31%)
Dec 17, 2013 59.78 59.97 58.75 59.02 2,141,891 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.82 59.34 2,715,943 +0.58(+0.99%)
Dec 13, 2013 58.98 59.03 58.44 58.75 2,235,532 -0.01(-0.01%)
Dec 12, 2013 59.03 59.10 58.38 58.76 3,111,587 -0.31(-0.53%)
Dec 11, 2013 59.93 60.19 58.94 59.07 3,958,716 -0.79(-1.32%)
Dec 10, 2013 59.91 60.19 59.49 59.86 2,260,144 -0.15(-0.25%)
Dec 09, 2013 60.05 60.29 59.85 60.01 3,158,859 +0.33(+0.55%)
Dec 06, 2013 59.82 60.17 59.46 59.68 5,029,309 +0.54(+0.92%)
Dec 05, 2013 59.40 59.54 58.86 59.14 4,265,870 -0.34(-0.57%)
Dec 04, 2013 58.60 59.72 58.49 59.48 4,208,202 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.65 58.89 5,151,501 -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.