$79.27 +0.88 (%) Capital One Financial Corp - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center