Capital One Financial Corp $81.19

down -0.34


29/7/2014 04:00 PM  |  NYSE : COF  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COF historical data

Date Open High Low Close Volume
7/29/201481.5381.9181.1881.192,139,244
7/28/201483.1183.5281.1681.532,386,632
7/25/201482.1182.5281.5781.652,929,585
7/24/201482.5482.6182.1782.403,619,962
7/23/201482.3382.3981.9581.992,851,435
7/22/201481.9182.3981.8982.123,966,360
7/21/201482.3282.4281.7881.923,595,427
7/18/201483.6883.9082.0682.296,368,537
7/17/201484.0784.2882.4182.494,084,183
7/16/201485.0585.1684.0684.383,356,705
7/15/201484.3985.3984.3484.903,029,198
7/14/201484.6484.9083.8984.012,608,476
7/11/201483.7784.0883.3283.961,934,506
7/10/201483.0484.0882.9983.692,401,664
7/9/201484.1584.9583.6884.392,773,005
7/8/201483.2983.6182.8983.232,640,652
7/7/201484.3684.6083.2983.572,501,767
7/3/201484.2084.9883.9184.952,811,537
7/2/201483.2983.6883.1583.602,830,366
7/1/201483.1283.5382.8883.023,252,605
6/30/201483.0083.0882.4882.602,349,141
6/27/201481.0683.1981.0683.012,723,118
6/26/201482.2582.5281.5482.491,977,292
6/25/201482.1482.5981.9482.332,554,555
6/24/201483.3583.7282.4282.453,538,361
6/23/201483.1883.5782.7583.493,117,454
6/20/201482.4083.8982.3883.436,220,901
6/19/201481.9782.2281.3482.003,867,238
6/18/201480.8281.7480.2081.655,820,221
6/17/201480.8281.5580.7780.905,594,619
6/16/201480.3881.4080.1581.043,272,953
6/13/201480.9181.0480.1380.473,259,908
6/12/201480.6181.2680.6180.932,920,728
6/11/201481.5781.5780.3080.833,373,657
6/10/201481.8181.9681.4881.712,537,629
6/9/201481.0082.3280.9681.993,340,986
6/6/201479.9180.9879.7880.802,655,405
6/5/201478.9079.9778.8179.822,088,286
6/4/201478.6979.2878.6079.182,094,371
6/3/201478.4779.0778.1178.782,410,697
6/2/201478.9279.0378.2078.632,454,513
5/30/201478.6579.2478.6178.892,424,754
5/29/201478.5978.9078.1778.722,464,059
5/28/201477.9878.8877.9378.552,939,366
5/27/201477.1978.2077.1677.752,028,467
5/23/201476.4377.2876.4377.191,701,982
5/22/201476.5077.0876.5076.651,936,327
5/21/201475.8076.7975.7076.671,830,279
5/20/201476.0976.2575.3375.481,928,642
5/19/201475.7076.1675.6076.102,264,118
5/16/201476.2176.2875.1775.773,325,058
5/15/201475.9976.4375.3576.423,354,463
5/14/201477.2877.5476.0676.172,620,689
5/13/201477.7677.9777.1877.512,476,764
5/12/201476.8877.7876.8877.732,566,514
5/9/201476.2176.6576.0276.432,750,633
5/8/201476.0176.9075.8776.173,275,157
5/7/201475.1776.4975.1776.422,835,868
5/6/201475.3375.8274.7674.983,497,825
5/5/201475.8075.8675.2075.813,188,859
5/2/201474.7675.9874.4575.825,635,034
5/1/201473.9074.5473.3974.534,774,352
4/30/201473.5274.0273.2373.904,251,697
4/29/201473.4473.6673.2173.514,016,061
4/28/201473.8174.0872.6372.956,126,404
4/25/201474.5474.7473.2073.343,946,863
4/24/201475.3175.4174.5574.742,729,408
4/23/201475.0675.4274.7874.923,381,220
4/22/201475.0775.7474.8475.114,021,793
4/21/201475.4675.9474.9375.054,336,375
4/17/201475.5975.8974.7274.894,793,960
4/16/201475.2775.5574.6375.163,643,623
4/15/201474.3975.3373.5674.523,107,738
4/14/201474.8774.9473.2174.062,979,827
4/11/201473.4074.8373.0674.042,741,259
4/10/201476.4076.5174.0774.074,814,273
4/9/201475.8476.4475.2276.343,582,275
4/8/201475.4976.1074.9975.683,056,034
4/7/201476.5276.5475.0475.553,863,987
4/4/201477.7677.9176.5476.703,008,724
4/3/201477.2877.6877.0077.472,395,854
4/2/201476.8677.3776.5577.152,521,059
4/1/201477.3377.4576.5676.782,171,748
3/31/201476.7077.5576.5977.162,549,651
3/28/201476.0276.6175.6676.092,023,974
3/27/201475.5876.4075.0775.883,924,476
3/26/201475.6476.0974.9274.962,845,651
3/25/201475.5175.9775.1075.322,884,139
3/24/201475.5175.8674.8875.202,245,568
3/21/201475.1476.9374.6975.407,080,614
3/20/201472.8874.3572.8374.282,724,810
3/19/201473.6474.2572.8373.112,864,838
3/18/201473.9774.0373.3473.551,796,890
3/17/201473.9173.9572.8473.831,911,065
3/14/201472.5373.3172.0672.192,321,240
3/13/201474.6474.7772.5472.732,876,654
3/12/201473.8774.3673.7474.191,936,476
3/11/201475.5275.5274.1674.362,075,221
3/10/201474.7675.2974.4875.151,939,064
3/7/201475.3375.8674.7375.012,486,957
Trading Center