CAPITAL ONE FINANCIAL

(NYSE: COF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.06 Up +0.47 +0.58%
Find prices for:
CAPITAL ONE FINANCIAL Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 82.42 81.79 82.05 82.06 1,897,876
08/22/2014 82 81.2 81.65 81.3 1,458,781
08/15/2014 80.24 78.74 80.17 79.3 2,364,873
08/08/2014 78.9 77.7 78.12 78.88 2,279,590
08/01/2014 80.02 78.87 79.04 79.49 4,016,735
07/25/2014 82.52 81.57 82.11 81.65 2,929,585
07/18/2014 83.9 82.06 83.68 82.29 6,368,537
07/11/2014 84.08 83.32 83.77 83.96 1,934,506
07/04/2014 84.95 84.95 84.95 84.95 0
06/27/2014 83.19 81.06 81.06 83.01 2,723,118
06/20/2014 83.89 82.38 82.4 83.43 6,220,901
06/13/2014 81.04 80.13 80.91 80.47 3,259,908
06/06/2014 80.98 79.78 79.91 80.8 2,655,405
05/30/2014 79.24 78.61 78.65 78.89 2,424,948
05/23/2014 77.28 76.43 76.43 77.19 1,701,982
05/16/2014 76.28 75.17 76.21 75.77 3,325,058
05/09/2014 76.65 76.02 76.21 76.43 2,750,633
05/02/2014 75.98 74.45 74.76 75.82 5,635,034
04/25/2014 74.74 73.2 74.54 73.34 3,946,863
04/18/2014 74.89 74.89 74.89 74.89 0
04/11/2014 74.83 73.06 73.4 74.04 2,741,259
04/04/2014 77.91 76.54 77.76 76.7 3,008,724
03/28/2014 76.61 75.66 76.02 76.09 2,023,974
03/21/2014 76.93 74.69 75.14 75.4 7,080,614
03/14/2014 73.31 72.06 72.53 72.19 2,321,240
03/07/2014 75.86 74.73 75.33 75.01 2,486,957
02/28/2014 74.07 72.82 72.83 73.43 2,754,212
02/21/2014 71.54 70.58 70.84 70.97 2,969,861
02/21/2014 0.3 Ex-dividend
02/14/2014 72.54 72.08 72.2 72.4 1,603,532
02/07/2014 71.42 70.12 70.12 71.4 3,551,485
01/31/2014 70.99 69.72 69.94 70.61 3,228,783
01/24/2014 71.78 70.57 71.24 70.57 3,776,555
01/17/2014 73.91 72.29 73.88 72.39 10,411,620
01/10/2014 78.24 77.4 77.98 78.02 2,324,484
01/03/2014 77.6 76.91 77.24 77.34 1,940,049
12/27/2013 75.96 75.51 75.87 75.78 693,491
12/20/2013 74.81 73.61 73.94 74.73 4,705,197
12/13/2013 71.81 71.09 71.69 71.47 1,837,791
12/06/2013 73.19 72.33 72.77 72.6 4,134,504
11/29/2013 72.18 71.32 71.69 71.63 1,699,734
11/22/2013 69.96 69.04 69.96 69.61 3,018,442
11/15/2013 70.93 70.24 70.4 70.37 2,738,845
11/08/2013 70 68.85 68.9 69.59 3,932,290
11/01/2013 69.45 68.63 68.79 69.39 2,470,595
10/25/2013 70.82 70.07 70.59 70.38 3,311,958
10/18/2013 72.99 70.95 72.8 71.6 6,242,189
10/11/2013 71.94 70.62 70.75 71.91 2,294,942
10/04/2013 70.49 68.73 68.88 70.32 3,046,395
09/27/2013 69.11 68.6 68.74 68.92 2,166,190
09/20/2013 69.56 68.95 69.09 69.1 3,309,305
09/13/2013 68.18 67.32 67.96 67.49 1,950,389
09/06/2013 65.73 64.34 65.64 65.38 1,699,711
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:12 PM ET