$82.18 +0.68 (%) Capital One Financial Corp - NYSE

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COF historical data

Date Open High Low Close Volume
9/16/201481.5582.4981.2582.182,881,987
9/15/201481.1281.7880.9281.503,621,135
9/12/201481.1281.2280.6680.942,949,562
9/11/201481.0481.3480.9381.232,129,770
9/10/201481.6182.2381.2081.233,078,661
9/9/201481.9982.0681.4881.521,945,701
9/8/201482.4282.7881.8582.081,906,580
9/5/201482.5082.8582.1482.691,620,617
9/4/201482.6883.1082.1882.501,892,616
9/3/201482.8182.9382.4482.532,207,396
9/2/201482.3482.6981.8782.582,808,885
8/29/201482.0582.4281.7982.061,897,876
8/28/201481.5081.7981.2181.591,200,591
8/27/201481.9982.0281.6981.961,556,755
8/26/201482.1382.2581.7481.801,458,648
8/25/201481.8782.6681.8282.062,188,219
8/22/201481.6582.0081.2081.301,458,781
8/21/201481.2181.8280.9781.692,863,888
8/20/201480.4581.0280.2680.922,159,609
8/19/201480.6380.6880.4280.481,687,540
8/18/201479.8780.4279.7780.423,003,542
8/15/201480.1780.2478.7479.302,364,873
8/14/201479.9180.1579.6379.791,611,069
8/13/201479.6479.9679.3979.882,593,960
8/12/201478.3979.4278.3979.342,927,259
8/11/201479.0379.3478.5978.711,745,057
8/8/201478.1278.9077.7078.882,279,590
8/7/201478.8578.9277.8878.042,346,363
8/6/201478.3879.0878.2578.762,820,854
8/5/201479.7179.9278.6578.793,695,288
8/4/201479.8080.2279.4080.225,056,858
8/1/201479.0480.0278.8779.494,016,735
7/31/201481.1181.1879.5479.543,243,406
7/30/201481.4881.8081.0281.562,806,256
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center