The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Capital One Financial

  • COF
  • NYSE
  • Financial Services
  • Latest 83.96
  • Currency US$
  • Change 0.27
  • Percent Change 0.323 %
  • Volume 1,934,506
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 83.96 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 84.08 83.32 83.77 83.96 1,934,506
Jul 10 84.08 82.99 83.04 83.69 2,401,664
Jul 9 84.95 83.68 84.15 84.39 2,773,005
Jul 8 83.61 82.89 83.29 83.23 2,640,652
Jul 7 84.60 83.29 84.31 83.57 2,501,767
Jul 3 84.98 83.91 84.20 84.95 2,811,537
Jul 2 83.68 83.15 83.29 83.60 2,830,366
Jul 1 83.53 82.88 83.12 83.02 3,252,605
Jun 30 83.08 82.48 83.00 82.60 2,349,141
Jun 27 83.19 81.06 81.06 83.01 2,723,118
Jun 26 82.52 81.54 82.25 82.49 1,977,292
Jun 25 82.59 81.94 82.14 82.33 2,554,555
Jun 24 83.72 82.42 83.35 82.45 3,538,361
Jun 23 83.57 82.75 83.18 83.49 3,117,454
Jun 20 83.89 82.38 82.40 83.43 6,220,901
Jun 19 82.22 81.34 81.97 82.00 3,867,238
Jun 18 81.74 80.20 80.82 81.65 5,820,221
Jun 17 81.55 80.77 80.82 80.90 5,594,619
Jun 16 81.40 80.15 80.38 81.04 3,272,953
Jun 13 81.04 80.13 80.91 80.47 3,259,908
Jun 12 81.26 80.61 80.61 80.93 2,920,728
Jun 11 81.57 80.30 81.57 80.83 3,373,657
Jun 10 81.96 81.48 81.81 81.71 2,537,629
Jun 9 82.32 80.96 81.00 81.99 3,340,986
Jun 6 80.98 79.78 79.91 80.80 2,655,405
Jun 5 79.97 78.81 78.90 79.82 2,088,286
Jun 4 79.28 78.60 78.69 79.18 2,094,371
Jun 3 79.07 78.11 78.47 78.78 2,410,697
Jun 2 79.03 78.20 78.92 78.63 2,454,513
May 30 79.24 78.61 78.65 78.89 2,424,754