Skip to main content

Capital One Financial (NY: COF )

146.99 +2.48 (+1.71%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.87 61.42 61.42 61.42 2,023,699 -0.88(-1.41%)
Dec 30, 2015 62.65 62.80 62.26 62.30 1,662,355 -0.49(-0.79%)
Dec 29, 2015 62.63 62.96 62.28 62.79 1,770,597 +0.54(+0.87%)
Dec 28, 2015 62.25 62.48 61.51 62.25 1,844,732 -0.31(-0.50%)
Dec 24, 2015 62.70 62.56 62.56 62.56 952,681 -0.14(-0.23%)
Dec 23, 2015 62.27 62.90 62.09 62.71 2,774,571 +0.78(+1.26%)
Dec 22, 2015 61.80 62.13 60.50 61.92 3,957,048 +0.16(+0.26%)
Dec 21, 2015 62.15 62.55 61.23 61.76 2,941,743 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.54 61.67 5,990,295 -1.63(-2.57%)
Dec 17, 2015 65.14 65.30 63.21 63.29 3,396,443 -1.68(-2.59%)
Dec 16, 2015 64.84 65.14 63.31 64.98 4,906,081 +0.84(+1.31%)
Dec 15, 2015 63.20 64.27 63.04 64.14 3,571,534 +1.75(+2.81%)
Dec 14, 2015 62.81 63.55 61.69 62.38 4,052,336 -0.31(-0.50%)
Dec 11, 2015 63.22 63.44 62.38 62.70 3,425,983 -1.64(-2.55%)
Dec 10, 2015 64.15 65.06 63.98 64.34 2,854,058 +0.16(+0.25%)
Dec 09, 2015 64.99 65.73 63.72 64.18 4,133,651 -1.23(-1.87%)
Dec 08, 2015 65.91 66.15 65.13 65.41 3,091,164 -1.25(-1.88%)
Dec 07, 2015 67.00 67.28 66.22 66.66 2,658,797 -0.89(-1.31%)
Dec 04, 2015 66.30 67.70 65.86 67.54 3,132,320 +1.74(+2.64%)
Dec 03, 2015 67.31 67.31 65.57 65.81 3,567,334 -1.23(-1.83%)
Dec 02, 2015 67.75 68.04 66.93 67.03 3,020,822 -0.89(-1.32%)
Dec 01, 2015 67.26 67.96 67.02 67.92 2,591,058 +1.11(+1.67%)
Nov 30, 2015 67.29 67.65 66.69 66.81 3,525,004 -0.42(-0.62%)
Nov 27, 2015 67.21 67.44 66.61 67.23 1,067,070 -0.03(-0.05%)
Nov 25, 2015 67.10 67.26 67.26 67.26 2,085,746 +0.35(+0.52%)
Nov 24, 2015 66.46 67.24 66.04 66.91 3,020,198 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.05 67.07 2,314,912 -0.54(-0.81%)
Nov 20, 2015 68.14 68.22 67.12 67.62 3,541,433 -0.10(-0.15%)
Nov 19, 2015 66.83 68.06 66.83 67.72 4,408,704 +1.10(+1.65%)
Nov 18, 2015 65.48 66.64 65.18 66.62 4,346,248 +1.63(+2.51%)
Nov 17, 2015 66.21 66.25 64.95 64.99 3,940,864 -1.30(-1.96%)
Nov 16, 2015 65.48 66.29 65.25 66.29 3,118,842 +0.79(+1.21%)
Nov 13, 2015 65.64 66.26 65.28 65.50 3,311,210 -0.35(-0.53%)
Nov 12, 2015 66.66 66.66 65.69 65.85 4,081,412 -1.27(-1.89%)
Nov 11, 2015 67.87 68.02 66.96 67.12 2,850,097 -0.43(-0.64%)
Nov 10, 2015 68.32 68.73 67.54 67.55 3,291,593 -0.91(-1.33%)
Nov 09, 2015 69.22 69.43 68.17 68.46 3,043,779 -0.83(-1.19%)
Nov 06, 2015 69.12 69.46 68.42 69.29 4,206,029 +1.59(+2.35%)
Nov 05, 2015 68.78 68.78 67.69 67.69 3,968,686 -0.51(-0.75%)
Nov 04, 2015 68.44 68.75 68.07 68.20 2,705,313 -0.28(-0.41%)
Nov 03, 2015 67.54 68.90 67.53 68.48 2,304,068 +0.56(+0.82%)
Nov 02, 2015 67.21 68.16 67.08 67.93 2,694,608 +1.12(+1.67%)
Oct 30, 2015 68.20 68.35 66.74 66.81 3,196,908 -1.10(-1.62%)
Oct 29, 2015 68.48 68.93 67.68 67.91 2,376,004 -0.80(-1.16%)
Oct 28, 2015 67.18 68.75 67.06 68.70 2,674,070 +1.53(+2.28%)
Oct 27, 2015 66.96 67.39 66.84 67.17 2,309,232 -0.27(-0.40%)
Oct 26, 2015 68.17 68.53 67.29 67.44 3,639,694 -1.24(-1.81%)
Oct 23, 2015 65.50 68.93 65.35 68.69 7,748,134 +5.23(+8.25%)
Oct 22, 2015 62.47 64.67 62.47 63.45 5,000,414 +1.07(+1.71%)
Oct 21, 2015 63.51 63.76 62.33 62.39 3,821,787 -0.76(-1.21%)
Oct 20, 2015 63.12 63.64 63.01 63.15 2,566,927 -0.05(-0.08%)
Oct 19, 2015 62.78 63.40 62.63 63.20 2,869,099 -0.03(-0.04%)
Oct 16, 2015 63.46 63.58 62.79 63.23 3,205,519 +0.13(+0.20%)
Oct 15, 2015 61.96 63.12 61.50 63.10 3,064,032 +1.66(+2.70%)
Oct 14, 2015 62.66 62.69 61.24 61.44 3,882,401 -1.17(-1.87%)
Oct 13, 2015 62.72 63.14 62.35 62.61 2,764,561 -0.26(-0.42%)
Oct 12, 2015 63.21 63.40 62.66 62.87 2,042,997 -0.17(-0.27%)
Oct 09, 2015 63.80 64.11 62.86 63.04 2,609,441 -0.51(-0.80%)
Oct 08, 2015 63.12 63.73 62.55 63.55 2,860,479 +0.08(+0.12%)
Oct 07, 2015 64.08 64.50 63.22 63.47 2,764,101 -0.22(-0.35%)
Oct 06, 2015 63.42 64.09 63.23 63.69 2,759,536 -0.07(-0.11%)
Oct 05, 2015 62.12 64.05 62.12 63.76 2,998,228 +2.06(+3.33%)
Oct 02, 2015 60.30 61.70 59.43 61.70 3,687,727 -0.06(-0.10%)
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.