Historical Stock Prices

COF 
$82.75
*  
0.09
0.11%
Get COF Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading COF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 82.91 83 82.41 82.75 1,470,007
11/25/2014 82.1 82.86 81.99 82.66 2,393,660
11/24/2014 81.58 82.23 81.51 82.1 1,767,866
11/21/2014 81.75 81.91 80.93 81.21 2,461,902
11/20/2014 80.45 81.53 80.22 81.09 2,967,987
11/19/2014 81.4 81.46 80.48 80.64 2,172,187
11/18/2014 81.5 82.03 81.25 81.29 2,596,058
11/17/2014 81.73 81.73 80.37 81.14 2,929,505
11/14/2014 81.41 81.96 81.405 81.76 2,458,271
11/13/2014 82.01 82.33 81.2 81.6 2,626,002
11/12/2014 81.95 82.01 81.26 81.57 2,408,321
11/11/2014 82.23 83.21 81.83 82.18 3,543,860
11/10/2014 82.6 83.3 82.54 83.24 2,207,080
11/07/2014 82.22 83.14 82 82.6 2,065,084
11/06/2014 81.6 82.31 81.24 82.08 2,413,189
11/05/2014 82.69 82.79 81.32 81.6 3,954,733
11/04/2014 82.77 82.84 81.84 82.47 2,198,780
11/03/2014 83 83.32 82.51 82.67 2,061,015
10/31/2014 82.87 83.07 82.43 82.77 2,666,565
10/30/2014 81.4 82.36 81.21 81.73 2,316,103
10/29/2014 80.83 81.8 80.58 81.29 2,509,496
10/28/2014 79.61 80.8 79.55 80.69 2,251,720
10/27/2014 79.25 79.68 78.86 79.04 2,675,654
10/24/2014 78.65 79.35 78.44 79.27 2,289,690
10/23/2014 78.68 78.92 78.21 78.39 2,306,301
10/22/2014 78.51 78.77 77.8 77.85 3,531,475
10/21/2014 77.29 78.735 76.69 78.7 4,415,384
10/20/2014 76.23 76.73 76 76.5 4,578,807
10/17/2014 75.99 76.77 75.08 76.43 9,753,022
10/16/2014 77.85 79.46 77.26 78.53 5,978,305
10/15/2014 79.05 80.19 77.83 79.21 7,118,001
10/14/2014 79.61 80.4799 79.54 80.03 2,889,623
10/13/2014 80.23 80.81 79.41 79.48 2,987,191
10/10/2014 81.44 82.14 80.34 80.36 2,738,861
10/09/2014 82.61 83.1 81.33 81.44 2,954,730
10/08/2014 81.11 82.94 80.71 82.76 3,370,737
10/07/2014 81.54 81.81 80.82 80.82 3,123,855
10/06/2014 82.81 82.99 81.82 82.22 1,952,397
10/03/2014 82.08 82.66 82.025 82.28 3,397,177
10/02/2014 80.68 81.5 80.14 81.13 2,721,753
10/01/2014 81.75 81.91 80.57 80.61 3,336,102
09/30/2014 81.94 82.4 81.56 81.62 3,460,891
09/29/2014 80.79 82.03 80.75 81.83 3,133,564
09/26/2014 81.05 81.81 80.8824 81.61 2,292,045
09/25/2014 82.27 82.51 81.01 81.01 3,232,268
09/24/2014 82.21 82.52 81.66 82.42 2,091,865
09/23/2014 82.81 83.2 82.04 82.05 2,805,858
09/22/2014 83.93 84.35 83.25 83.29 2,112,460
09/19/2014 84.42 84.66 83.89 84.07 4,328,300
09/18/2014 83.16 83.99 82.97 83.67 4,199,214
09/17/2014 82.48 83.272 82.13 82.88 4,075,005
09/16/2014 81.55 82.49 81.25 82.18 2,891,496
09/15/2014 81.12 81.78 80.92 81.5 3,621,135
09/12/2014 81.12 81.22 80.66 80.94 2,949,562
09/11/2014 81.04 81.34 80.93 81.23 2,129,770
09/10/2014 81.61 82.23 81.2 81.23 3,078,661
09/09/2014 81.99 82.06 81.48 81.52 1,945,701
09/08/2014 82.42 82.78 81.85 82.08 1,906,580
09/05/2014 82.5 82.85 82.14 82.69 1,620,617
09/04/2014 82.68 83.1 82.18 82.5 1,892,616
09/03/2014 82.81 82.93 82.44 82.53 2,207,396
09/02/2014 82.34 82.69 81.87 82.58 2,808,885
08/29/2014 82.05 82.42 81.79 82.06 1,897,876
08/28/2014 81.5 81.79 81.21 81.59 1,200,591
08/27/2014 81.99 82.02 81.69 81.96 1,556,755
08/26/2014 82.13 82.25 81.74 81.8 1,457,977
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?