Capital One Financial Corporation Historical Stock Prices

COF 
$82.4
*  
0.41
0.5%
Get COF Alerts
*Delayed - data as of Jul. 24, 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  82.55  82.61  82.17  82.40 3,619,819
07/24/2014 82.54 82.61 82.17 82.4 3,619,329
07/23/2014 82.33 82.39 81.95 81.99 2,851,435
07/22/2014 81.91 82.39 81.89 82.12 3,966,260
07/21/2014 82.32 82.42 81.78 81.92 3,595,427
07/18/2014 83.68 83.9 82.06 82.29 6,368,137
07/17/2014 84.07 84.28 82.41 82.49 4,083,858
07/16/2014 85.05 85.16 84.06 84.38 3,356,705
07/15/2014 84.39 85.39 84.34 84.9 3,029,198
07/14/2014 84.64 84.9 83.89 84.01 2,608,476
07/11/2014 83.77 84.08 83.32 83.96 1,934,506
07/10/2014 83.04 84.08 82.99 83.69 2,401,664
07/09/2014 84.15 84.95 83.68 84.39 2,773,005
07/08/2014 83.29 83.61 82.89 83.23 2,640,652
07/07/2014 84.31 84.6 83.29 83.57 2,501,767
07/03/2014 84.2 84.98 83.91 84.95 2,811,537
07/02/2014 83.29 83.68 83.15 83.6 2,830,366
07/01/2014 83.12 83.53 82.88 83.02 3,252,605
06/30/2014 83 83.08 82.48 82.6 2,349,141
06/27/2014 81.06 83.19 81.06 83.01 2,723,118
06/26/2014 82.25 82.515 81.54 82.49 1,977,292
06/25/2014 82.14 82.59 81.94 82.33 2,554,555
06/24/2014 83.35 83.72 82.42 82.45 3,538,361
06/23/2014 83.18 83.57 82.75 83.49 3,117,454
06/20/2014 82.4 83.89 82.38 83.43 6,220,001
06/19/2014 81.97 82.22 81.34 82 3,867,138
06/18/2014 80.82 81.735 80.2 81.65 5,820,221
06/17/2014 80.82 81.55 80.77 80.9 5,594,421
06/16/2014 80.38 81.4 80.15 81.04 3,272,953
06/13/2014 80.91 81.04 80.13 80.47 3,259,908
06/12/2014 80.61 81.255 80.61 80.93 2,920,728
06/11/2014 81.57 81.57 80.3 80.83 3,373,657
06/10/2014 81.81 81.96 81.481 81.71 2,522,161
06/09/2014 81 82.315 80.96 81.99 3,340,986
06/06/2014 79.91 80.975 79.78 80.8 2,650,917
06/05/2014 78.9 79.97 78.81 79.82 2,088,286
06/04/2014 78.69 79.28 78.6 79.18 2,094,371
06/03/2014 78.47 79.07 78.11 78.78 2,410,697
06/02/2014 78.92 79.03 78.2 78.63 2,454,513
05/30/2014 78.65 79.24 78.61 78.89 2,424,948
05/29/2014 78.59 78.9 78.17 78.72 2,464,059
05/28/2014 77.98 78.88 77.93 78.55 2,939,366
05/27/2014 77.19 78.2 77.16 77.75 2,028,467
05/23/2014 76.43 77.28 76.43 77.19 1,701,982
05/22/2014 76.5 77.08 76.5 76.65 1,936,327
05/21/2014 75.8 76.79 75.7 76.67 1,830,279
05/20/2014 76.09 76.25 75.33 75.48 1,928,642
05/19/2014 75.7 76.16 75.6 76.1 2,264,118
05/16/2014 76.21 76.28 75.17 75.77 3,314,950
05/15/2014 75.99 76.43 75.3514 76.42 3,354,463
05/14/2014 77.28 77.54 76.06 76.17 2,620,689
05/13/2014 77.76 77.97 77.18 77.51 2,476,764
05/12/2014 76.88 77.78 76.88 77.73 2,549,927
05/09/2014 76.21 76.65 76.02 76.43 2,737,748
05/08/2014 76.01 76.9 75.87 76.17 3,268,916
05/07/2014 75.17 76.49 75.17 76.42 2,824,406
05/06/2014 75.33 75.82 74.76 74.98 3,497,825
05/05/2014 75.8 75.855 75.2 75.81 2,998,859
05/02/2014 74.76 75.98 74.45 75.82 5,635,034
05/01/2014 73.9 74.54 73.39 74.53 4,756,226
04/30/2014 73.52 74.02 73.23 73.9 4,242,247
04/29/2014 73.44 73.66 73.21 73.51 4,005,029
04/28/2014 73.81 74.08 72.63 72.95 6,117,289
04/25/2014 74.54 74.74 73.2 73.34 3,946,863
04/24/2014 75.31 75.41 74.55 74.74 2,716,822
04/23/2014 75.06 75.42 74.78 74.92 3,376,425
04/22/2014 75.07 75.74 74.84 75.11 4,021,393
04/21/2014 75.46 75.94 74.93 75.05 4,262,958
04/17/2014 75.59 75.89 74.72 74.89 4,712,962
04/16/2014 75.27 75.55 74.63 75.16 3,617,624
04/15/2014 74.39 75.33 73.56 74.52 3,089,998
04/14/2014 74.87 74.94 73.21 74.06 2,979,827
04/11/2014 73.4 74.825 73.06 74.04 2,741,259
04/10/2014 76.4 76.51 74.07 74.07 4,782,500
04/09/2014 75.84 76.44 75.22 76.34 3,566,467
04/08/2014 75.49 76.1 74.985 75.68 3,051,265
04/07/2014 76.52 76.54 75.04 75.55 3,841,068
04/04/2014 77.76 77.91 76.54 76.7 2,996,465
04/03/2014 77.28 77.68 77 77.47 2,392,190
04/02/2014 76.86 77.37 76.55 77.15 2,517,659
04/01/2014 77.33 77.45 76.56 76.78 2,171,748
03/31/2014 76.7 77.55 76.59 77.16 2,530,543
03/28/2014 76.02 76.61 75.66 76.09 2,019,267
03/27/2014 75.58 76.4 75.07 75.88 3,900,032
03/26/2014 75.64 76.09 74.92 74.96 2,836,381
03/25/2014 75.51 75.97 75.1 75.32 2,860,147
03/24/2014 75.51 75.86 74.88 75.2 2,245,568
03/21/2014 75.14 76.93 74.69 75.4 6,870,054
03/20/2014 72.88 74.35 72.83 74.28 2,712,138
03/19/2014 73.64 74.25 72.83 73.11 2,864,838
03/18/2014 73.97 74.03 73.34 73.55 1,796,890
03/17/2014 73.91 73.95 72.84 73.83 1,911,065
03/14/2014 72.53 73.31 72.06 72.19 2,321,240
03/13/2014 74.64 74.77 72.5376 72.73 2,876,654
03/12/2014 73.87 74.36 73.74 74.19 1,936,376
03/11/2014 75.52 75.52 74.16 74.36 2,075,221
03/10/2014 74.76 75.29 74.48 75.15 1,939,064
03/07/2014 75.33 75.86 74.73 75.01 2,486,957
03/06/2014 74.51 75.23 74.26 75.03 2,879,611
03/05/2014 73.65 74.6 73.31 74.36 2,438,881
03/04/2014 73.08 73.79 72.64 73.67 2,572,958
03/03/2014 72.69 72.81 71.965 72.24 2,040,133
02/28/2014 72.83 74.065 72.82 73.43 2,753,912
02/27/2014 71.36 72.73 71.22 72.62 2,609,380
02/26/2014 71.18 71.62 70.79 71.33 2,298,712
02/25/2014 71.81 71.86 70.72 71.04 3,350,676
02/24/2014 70.97 72.1 70.97 71.73 2,823,375
02/21/2014 70.84 71.5401 70.58 70.97 2,969,861
02/20/2014 70.89 70.99 70.21 70.84 2,789,352
02/19/2014 72.14 72.59 70.9 70.95 2,275,328
02/18/2014 72.68 73.1 72.23 72.42 1,850,102
02/14/2014 72.2 72.5397 72.075 72.4 1,603,532
02/13/2014 70.81 72.42 70.81 72.37 2,839,791
02/12/2014 71.4 72.0997 71.28 71.66 2,378,687
02/11/2014 71.32 71.88 71.04 71.26 3,026,193
02/10/2014 71.4 71.9699 70.91 71.37 2,091,919
02/07/2014 70.12 71.42 70.12 71.4 3,551,485
02/06/2014 68.66 69.98 68.56 69.92 2,295,893
02/05/2014 68.61 68.84 67.86 68.66 2,667,868
02/04/2014 69.12 69.66 68.36 68.72 3,110,816
02/03/2014 70.52 70.61 68.59 68.87 3,856,854
01/31/2014 69.94 70.99 69.72 70.61 3,228,783
01/30/2014 70.61 71.31 70.285 70.96 2,205,813
01/29/2014 70.08 70.92 69.7801 69.87 2,906,182
01/28/2014 69.97 71.11 69.93 70.87 2,293,296
01/27/2014 70.55 70.75 69.72 69.95 3,277,837
01/24/2014 71.24 71.78 70.57 70.57 3,776,555
01/23/2014 72.36 72.36 71.06 71.54 4,323,893
01/22/2014 72.69 72.97 72.46 72.65 4,125,256
01/21/2014 72.8 73.14 72.41 72.61 6,157,799
01/17/2014 73.88 73.91 72.285 72.39 10,411,330
01/16/2014 77.1 77.23 76.31 76.44 3,130,233
01/15/2014 77.25 77.5198 76.81 77.03 3,054,276
01/14/2014 77.28 77.72 76.82 77.36 2,530,871
01/13/2014 77.62 77.91 76.14 76.37 2,639,594
01/10/2014 77.98 78.24 77.4 78.02 2,324,484
01/09/2014 78.06 78.34 77.74 77.85 3,648,048
01/08/2014 77.22 77.92 77.18 77.85 3,035,146
01/07/2014 78.31 78.49 77.125 77.28 5,041,109
01/06/2014 77.55 78.07 76.57 76.59 3,489,172
01/03/2014 77.24 77.6 76.91 77.34 1,940,049
01/02/2014 76.61 77.73 76.6 77.25 3,070,331
12/31/2013 76 76.71 75.85 76.61 1,935,417
12/30/2013 75.97 76.16 75.54 75.82 1,429,309
12/27/2013 75.87 75.96 75.51 75.78 693,491
12/26/2013 75.62 76 75.4 75.88 1,615,143
12/24/2013 75.07 75.47 74.975 75.38 666,687
12/23/2013 74.95 75.33 74.5 75.01 1,908,711
12/20/2013 73.94 74.81 73.61 74.73 4,705,171
12/19/2013 73.36 73.78 72.7701 73.64 2,984,317
12/18/2013 71.88 73.51 71.22 73.45 3,311,900
12/17/2013 72.72 72.95 71.47 71.79 2,010,810
12/16/2013 71.76 72.505 71.55 72.18 2,232,728
12/13/2013 71.69 71.81 71.09 71.47 1,837,791
12/12/2013 71.69 71.89 71.02 71.48 2,558,488
12/11/2013 73 73.22 71.69 71.86 3,254,589
12/10/2013 72.71 73.22 72.36 72.82 1,858,024
12/09/2013 73.02 73.335 72.8 73 2,596,841
12/06/2013 72.77 73.19 72.33 72.6 4,134,504
12/05/2013 72.25 72.42 71.6 71.94 3,508,490
12/04/2013 71.28 72.64 71.15 72.35 3,459,487
12/03/2013 71.92 72.15 71.345 71.63 4,238,745
12/02/2013 72.65 73 71.855 72.1 3,869,044
11/29/2013 71.69 72.1765 71.32 71.63 1,699,734
11/27/2013 71.09 71.6 70.8385 71.51 1,967,343
11/26/2013 70.54 71.12 70.39 70.81 2,322,660
11/25/2013 69.73 70.78 69.6 70.41 2,474,472
11/22/2013 69.96 69.96 69.04 69.61 3,018,442
11/21/2013 69.25 69.85 69.06 69.63 2,755,034
11/20/2013 69.89 69.91 68.74 68.8 2,884,729
11/19/2013 69.42 69.59 69.02 69.25 2,335,746
11/18/2013 70.44 70.58 69.32 69.42 3,286,812
11/15/2013 70.4 70.93 70.24 70.37 2,738,845
11/14/2013 70.13 70.88 70.11 70.69 2,640,987
11/13/2013 69.28 70.07 68.8 70.06 3,378,884
11/12/2013 69.66 69.88 69.32 69.51 2,515,281
11/11/2013 69.63 69.95 69.46 69.68 2,086,093
11/08/2013 68.9 70 68.85 69.59 3,932,290
11/07/2013 69.59 69.901 68.815 68.85 2,946,493
11/06/2013 70.48 70.48 68.92 69.29 3,264,665
11/05/2013 69.5 70.145 69.12 69.96 2,748,453
11/04/2013 69.52 69.69 69.16 69.61 2,578,598
11/01/2013 68.79 69.45 68.63 69.39 2,470,595
10/31/2013 69.58 69.67 68.67 68.67 4,563,348
10/30/2013 70.82 71 69.68 69.8 3,201,740
10/29/2013 70.87 71.38 70.84 70.93 2,659,136
10/28/2013 70.37 71.13 70.015 70.77 2,306,707
10/25/2013 70.59 70.815 70.07 70.38 3,311,229
10/24/2013 70.82 70.845 70.12 70.65 3,095,400
10/23/2013 70.86 70.86 70.15 70.54 3,294,024
10/22/2013 71.45 71.62 70.52 71 4,767,440
10/21/2013 71.8 71.95 71.16 71.27 3,603,299
10/18/2013 72.8 72.99 70.95 71.6 6,241,689
10/17/2013 72.1 72.54 71.631 72.15 4,603,746
10/16/2013 71.89 72.645 71.83 72.25 3,925,276
10/15/2013 71.93 72.17 71.29 71.59 4,403,047
10/14/2013 71.62 72.35 71.075 72.1 3,674,382
10/11/2013 70.75 71.94 70.62 71.91 2,294,942
10/10/2013 69.1 70.91 69.08 70.76 3,158,555
10/09/2013 67.9 68.38 67.36 68.1 2,626,331
10/08/2013 68.88 69.135 67.6 67.83 3,565,667
10/07/2013 69.63 69.65 68.815 68.88 2,586,962
10/04/2013 68.88 70.4899 68.73 70.32 3,046,395
10/03/2013 69.16 69.7 68.38 68.78 2,289,223
10/02/2013 69.44 69.55 68.875 69.55 2,480,479
10/01/2013 69.04 70 68.95 69.79 2,768,678
09/30/2013 68.48 69.05 68.07 68.74 2,940,505
09/27/2013 68.74 69.11 68.6 68.92 2,162,840
09/26/2013 69.07 69.84 68.88 69.12 1,821,780
09/25/2013 68.72 69.6986 68.37 69.19 3,167,970
09/24/2013 68.34 69.375 67.85 68.49 3,215,036
09/23/2013 68.75 68.84 67.97 68.45 2,590,813
09/20/2013 69.09 69.56 68.95 69.1 3,306,575
09/19/2013 69.55 69.76 68.85 69.04 1,911,665
09/18/2013 68.96 69.65 68.69 69.28 2,644,874
09/17/2013 67.91 69.24 67.84 69.12 3,308,770
09/16/2013 68.19 68.7 67.475 67.65 3,060,920
09/13/2013 67.96 68.18 67.32 67.49 1,950,389
09/12/2013 67.57 68.195 67.55 67.95 2,911,950
09/11/2013 67.89 68.1 67.33 67.62 2,218,380
09/10/2013 67 68.0242 66.81 67.85 2,572,858
09/09/2013 65.49 66.48 65.34 66.46 1,883,465
09/06/2013 65.64 65.73 64.34 65.38 1,699,711
09/05/2013 65 65.98 64.92 65.58 1,814,974
09/04/2013 64.34 65.2 64.21 65.03 1,782,382
09/03/2013 65.31 65.6 63.99 64.4 1,830,416
08/30/2013 64.46 64.7 64.24 64.55 2,026,143
08/29/2013 63.91 64.84 63.69 64.38 1,685,494
08/28/2013 64.35 64.57 63.65 64.04 3,039,336
08/27/2013 65.39 65.63 64.15 64.31 2,850,243
08/26/2013 66.58 66.81 66 66 1,352,487
08/23/2013 67.06 67.06 66.097 66.67 1,148,845
08/22/2013 66.58 67.03 66.19 66.68 1,462,711
08/21/2013 66.38 66.82 65.85 66.16 1,853,227
08/20/2013 65.96 67.04 65.67 66.59 1,990,794
08/19/2013 66.87 67.22 65.89 65.91 2,155,278
08/16/2013 66.89 67.69 66.84 67.16 2,403,786
08/15/2013 68.08 68.25 66.82 67.01 2,639,913
08/14/2013 68.45 68.76 68.3401 68.36 1,487,851
08/13/2013 68.38 68.88 67.91 68.56 1,386,259
08/12/2013 68 68.5 67.74 68.42 1,890,158
08/09/2013 68.41 68.83 68.17 68.23 2,402,022
08/08/2013 68.48 68.81 68.165 68.42 2,734,222
08/07/2013 69.03 69.03 67.87 67.93 3,996,146
08/06/2013 69.44 69.53 68.84 69.29 2,698,093
08/05/2013 69.37 69.64 69.13 69.5 1,998,315
08/02/2013 69.46 69.72 69.35 69.59 2,522,113
08/01/2013 69.48 69.79 68.88 69.7 3,169,701
07/31/2013 69.13 69.515 68.5 69.02 5,287,866
07/30/2013 68.97 69.22 68.26 69.17 3,325,113
07/29/2013 68.42 68.54 68.18 68.45 1,942,139
07/26/2013 68.5 68.775 67.86 68.76 2,549,348
07/25/2013 68.06 68.76 67.25 68.72 3,711,551
07/24/2013 69.14 69.491 68.67 68.72 2,190,989
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?