Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Capital One Financial (NY: COF ) 136.37 +0.89 (+0.66%) Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 30, 2014 68.50 68.57 68.07 68.17 2,846,244 -0.34(-0.49%) Jun 27, 2014 66.90 68.66 66.90 68.51 3,299,358 +0.43(+0.63%) Jun 26, 2014 67.88 68.10 67.30 68.08 2,395,708 +0.13(+0.19%) Jun 25, 2014 67.79 68.17 67.63 67.95 3,095,126 -0.10(-0.15%) Jun 24, 2014 68.79 69.10 68.03 68.05 4,286,895 -0.86(-1.25%) Jun 23, 2014 68.65 68.97 68.30 68.91 3,777,140 +0.05(+0.07%) Jun 20, 2014 68.01 69.24 67.99 68.86 7,537,310 +1.18(+1.74%) Jun 19, 2014 67.65 67.86 67.13 67.68 4,670,770 +0.29(+0.43%) Jun 18, 2014 66.70 67.46 66.19 67.39 7,051,841 +0.62(+0.93%) Jun 17, 2014 66.70 67.31 66.66 66.77 6,778,260 -0.12(-0.17%) Jun 16, 2014 66.34 67.18 66.15 66.89 3,962,273 +0.47(+0.71%) Jun 13, 2014 66.78 66.89 66.14 66.42 3,949,739 -0.38(-0.57%) Jun 12, 2014 66.53 67.06 66.53 66.80 3,538,688 +0.08(+0.12%) Jun 11, 2014 67.32 67.32 66.28 66.71 4,087,316 -0.73(-1.08%) Jun 10, 2014 67.52 67.65 67.25 67.44 3,055,877 +0.75(+1.13%) Jun 06, 2014 65.95 66.83 65.85 66.69 3,217,317 +0.81(+1.23%) Jun 05, 2014 65.12 66.00 65.05 65.88 2,530,189 +0.53(+0.81%) Jun 04, 2014 64.95 65.43 64.87 65.35 2,537,562 +0.33(+0.51%) Jun 03, 2014 64.77 65.26 64.47 65.02 2,920,826 +0.12(+0.19%) Jun 02, 2014 65.14 65.23 64.54 64.90 2,973,914 -0.21(-0.33%) May 30, 2014 64.91 65.40 64.88 65.11 2,937,857 +0.14(+0.22%) May 29, 2014 64.86 65.12 64.52 64.97 2,983,048 +0.14(+0.22%) May 28, 2014 64.36 65.10 64.32 64.83 3,561,367 +0.66(+1.03%) May 27, 2014 63.71 64.54 63.68 64.17 2,457,712 +0.46(+0.73%) May 23, 2014 63.08 63.71 63.71 63.71 2,062,161 +0.27(+0.43%) May 22, 2014 63.14 63.62 63.14 63.44 1,083,908 +0.16(+0.25%) May 21, 2014 62.56 63.38 62.48 63.28 2,217,585 +0.98(+1.58%) May 20, 2014 62.80 62.93 62.17 62.30 2,336,763 -0.51(-0.81%) May 19, 2014 62.48 62.86 62.40 62.81 2,743,229 +0.27(+0.44%) May 16, 2014 62.90 62.96 62.04 62.54 4,028,675 -0.54(-0.85%) May 15, 2014 62.72 63.08 62.19 63.07 4,064,303 +0.21(+0.33%) May 14, 2014 63.78 64.00 62.78 62.87 3,174,338 -1.11(-1.73%) May 13, 2014 64.18 64.35 63.70 63.97 3,000,873 -0.18(-0.28%) May 12, 2014 63.45 64.20 63.45 64.15 3,088,519 +1.07(+1.70%) May 09, 2014 62.90 63.26 62.74 63.08 3,332,696 +0.21(+0.34%) May 08, 2014 62.73 63.47 62.62 62.87 3,960,653 +0.04(+0.07%) May 07, 2014 61.80 62.88 61.80 62.83 3,435,567 +1.18(+1.92%) May 06, 2014 61.93 62.33 61.46 61.64 4,186,214 -0.68(-1.09%) May 05, 2014 62.32 62.36 61.82 62.32 3,647,770 -0.01(-0.01%) May 02, 2014 61.46 62.46 61.21 62.33 6,854,376 +1.06(+1.73%) May 01, 2014 60.75 61.28 60.33 61.27 5,785,406 +0.52(+0.85%) Apr 30, 2014 60.44 60.85 60.20 60.75 5,160,209 +0.32(+0.53%) Apr 29, 2014 60.38 60.56 60.19 60.43 4,871,661 +0.46(+0.77%) Apr 28, 2014 60.68 60.90 59.71 59.97 7,440,741 -0.32(-0.53%) Apr 25, 2014 61.28 61.44 60.18 60.29 4,800,908 -1.15(-1.87%) Apr 24, 2014 61.91 62.00 61.29 61.44 3,304,704 -0.15(-0.24%) Apr 23, 2014 61.71 62.00 61.48 61.59 4,106,607 -0.16(-0.25%) Apr 22, 2014 61.72 62.27 61.53 61.75 4,876,774 +0.05(+0.08%) Apr 21, 2014 62.04 62.43 61.60 61.70 5,185,402 +0.13(+0.21%) Apr 17, 2014 62.14 61.57 61.57 61.57 5,831,354 -0.22(-0.36%) Apr 16, 2014 61.88 62.11 61.35 61.79 4,399,636 +0.53(+0.86%) Apr 15, 2014 61.16 61.93 60.47 61.26 3,758,630 +0.38(+0.62%) Apr 14, 2014 61.55 61.61 60.19 60.89 3,624,619 +0.02(+0.03%) Apr 11, 2014 60.34 61.39 60.06 60.87 3,334,429 -0.02(-0.04%) Apr 10, 2014 62.81 62.90 60.89 60.89 5,817,366 -1.87(-2.97%) Apr 09, 2014 62.35 62.84 61.84 62.76 4,338,200 +0.54(+0.87%) Apr 08, 2014 62.06 62.56 61.65 62.22 3,711,515 +0.11(+0.17%) Apr 07, 2014 62.91 62.92 61.69 62.11 4,672,221 -0.95(-1.50%) Apr 04, 2014 63.93 64.05 62.92 63.06 3,659,769 -0.63(-0.99%) Apr 03, 2014 63.53 63.86 63.30 63.69 2,909,826 +0.26(+0.41%) Apr 02, 2014 63.19 63.61 62.93 63.43 3,062,420 +0.30(+0.48%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.