$74.45 -2.32 (%) Capital One Financial Corp - NYSE

Jan. 28, 2015 | 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
1/28/201576.6676.8474.4374.454,404,952
1/27/201577.2877.5876.7076.773,205,619
1/26/201577.2378.3076.5078.194,297,938
1/23/201576.6378.7276.6377.604,822,781
1/22/201576.9677.1674.7576.207,580,269
1/21/201577.0877.6076.6077.212,486,590
1/20/201576.6377.6276.4477.393,295,989
1/16/201576.6477.2175.5576.654,689,852
1/15/201576.7178.3876.6476.953,918,793
1/14/201577.4477.4475.5176.754,149,363
1/13/201579.7580.0477.6378.393,949,414
1/12/201579.7980.0078.6579.062,381,207
1/9/201580.9081.0379.3679.372,744,939
1/8/201580.7181.3980.5880.772,011,242
1/7/201580.1680.4679.7179.992,434,464
1/6/201580.7380.7778.8679.092,932,383
1/5/201581.5782.1680.2080.592,683,973
1/2/201582.7983.2481.7382.491,485,267
12/31/201483.8383.9582.5382.551,523,245
12/30/201483.0983.7282.9083.312,069,030
12/29/201482.9683.9682.8383.301,601,194
12/26/201483.3883.7883.1883.21957,615
12/24/201483.5783.5783.1983.231,040,579
12/23/201483.3983.7783.2183.281,688,769
12/22/201482.4082.9382.0882.892,049,296
12/19/201482.4682.9481.7282.434,057,140
12/18/201480.3482.1780.3382.164,340,286
12/17/201478.4279.6278.1579.615,072,484
12/16/201478.8779.9477.7278.233,891,646
12/15/201480.5180.5178.5879.614,608,303
12/12/201481.8082.2380.1580.173,028,689
12/11/201482.5883.1182.1982.382,138,280
12/10/201483.2883.6082.3082.394,796,833
12/9/201482.0983.5282.0983.273,194,233
12/8/201483.1783.2682.4883.203,581,152
12/5/201482.7083.2682.4382.942,853,282
12/4/201481.0082.1981.0082.092,925,329
12/3/201482.0582.5781.8382.182,333,475
12/2/201482.1482.8081.9782.341,964,396
12/1/201482.5482.8082.1782.312,161,032
11/28/201482.6283.6982.5983.201,161,917
11/26/201482.9183.0082.4182.751,470,007
11/25/201482.1082.8681.9982.662,393,660
11/24/201481.5882.2381.5182.101,767,866
11/21/201481.7581.9180.9381.212,461,902
11/20/201480.4581.5380.2281.092,968,127
11/19/201481.4081.4680.4880.642,173,192
11/18/201481.5082.0381.2581.292,596,058
11/17/201481.7381.7380.3781.142,930,954
11/14/201481.4181.9681.4181.762,458,271
11/13/201482.0182.3381.2081.602,632,237
11/12/201481.9582.0181.2681.572,408,321
11/11/201482.2383.2181.8382.183,543,860
11/10/201482.6083.3082.5483.242,207,080
11/7/201482.2283.1482.0082.602,065,084
11/6/201481.6082.3181.2482.082,413,189
11/5/201482.6982.7981.3281.603,954,733
11/4/201482.7782.8481.8482.472,199,380
11/3/201483.0083.3282.5182.672,061,015
10/31/201482.8783.0782.4382.772,666,565
10/30/201481.4082.3681.2181.732,227,375
10/29/201480.8381.8080.5881.292,509,496
10/28/201479.6180.8079.5580.692,251,720
10/27/201479.2579.6878.8679.042,675,654
10/24/201478.6579.3578.4479.272,289,690
10/23/201478.6878.9278.2178.392,306,301
10/22/201478.5178.7777.8077.853,531,475
10/21/201477.2978.7476.6978.704,667,384
10/20/201476.2376.7376.0076.504,578,807
10/17/201475.9976.7775.0876.439,753,040
10/16/201477.8579.4677.2678.535,980,594
10/15/201479.0580.1977.8379.217,118,001
10/14/201479.6180.4879.5480.032,889,723
10/13/201480.2380.8179.4179.482,988,101
10/10/201481.4482.1480.3480.362,738,861
10/9/201482.6183.1081.3381.442,954,730
10/8/201481.1182.9480.7182.763,370,737
10/7/201481.5481.8180.8280.823,123,855
10/6/201482.8182.9981.8282.221,952,597
10/3/201482.0882.6682.0382.283,397,177
10/2/201480.6881.5080.1481.132,721,753
10/1/201481.7581.9180.5780.613,336,102
9/30/201481.9482.4081.5681.623,460,891
9/29/201480.7982.0380.7581.833,133,564
9/26/201481.0581.8180.8881.612,292,045
9/25/201482.2782.5181.0181.013,232,268
9/24/201482.2182.5281.6682.422,158,865
9/23/201482.8183.2082.0482.052,805,858
9/22/201483.9384.3583.2583.292,112,460
9/19/201484.4284.6683.8984.074,328,500
9/18/201483.1683.9982.9783.674,199,214
9/17/201482.4883.2782.1382.884,075,005
9/16/201481.5582.4981.2582.182,891,496
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center