Skip to main content

Capital One Financial (NY: COF )

148.48 +3.97 (+2.75%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.10 71.22 70.21 70.41 2,935,652 -0.62(-0.88%)
May 28, 2015 71.18 71.39 70.68 71.03 2,193,040 -0.28(-0.39%)
May 27, 2015 71.16 71.66 70.87 71.31 2,529,848 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.34 70.74 3,362,899 -0.90(-1.26%)
May 22, 2015 71.54 71.64 71.64 71.64 2,065,623 -0.08(-0.11%)
May 21, 2015 71.85 71.99 71.45 71.71 2,559,037 -0.20(-0.28%)
May 20, 2015 71.83 72.19 71.55 71.92 2,514,953 -0.05(-0.07%)
May 19, 2015 71.55 72.08 71.36 71.97 3,105,023 +0.72(+1.01%)
May 18, 2015 70.98 71.38 70.78 71.25 1,976,708 +0.45(+0.63%)
May 15, 2015 71.31 71.40 70.43 70.80 3,733,926 -0.37(-0.52%)
May 14, 2015 70.88 71.20 70.57 71.17 2,837,374 +0.69(+0.98%)
May 13, 2015 69.92 70.53 69.70 70.48 2,578,091 +0.62(+0.89%)
May 12, 2015 69.84 70.07 69.30 69.86 2,894,438 -0.34(-0.48%)
May 11, 2015 70.05 70.49 69.94 70.20 2,503,505 +0.13(+0.18%)
May 08, 2015 69.59 70.24 69.23 70.07 3,284,403 +0.96(+1.39%)
May 07, 2015 69.23 69.36 68.59 69.11 3,739,403 -0.19(-0.27%)
May 06, 2015 69.38 69.59 68.76 69.30 3,917,162 +0.31(+0.45%)
May 05, 2015 68.76 69.63 68.71 68.99 3,292,490 +0.01(+0.01%)
May 04, 2015 68.76 69.12 68.60 68.98 2,307,347 +0.28(+0.40%)
May 01, 2015 68.12 68.75 67.90 68.70 3,386,926 +0.91(+1.34%)
Apr 30, 2015 67.27 67.79 66.93 67.79 5,010,170 +0.41(+0.61%)
Apr 29, 2015 67.59 67.91 66.95 67.38 2,265,722 -0.31(-0.46%)
Apr 28, 2015 67.52 67.85 67.13 67.69 2,126,996 +0.31(+0.46%)
Apr 27, 2015 67.57 67.98 67.33 67.38 3,357,972 -0.07(-0.10%)
Apr 24, 2015 67.16 67.97 66.55 67.45 4,508,705 -1.19(-1.73%)
Apr 23, 2015 68.49 69.04 68.38 68.64 2,816,617 +0.08(+0.12%)
Apr 22, 2015 68.38 68.67 67.95 68.56 3,034,245 +0.19(+0.28%)
Apr 21, 2015 69.18 69.27 68.34 68.36 2,736,858 -0.55(-0.80%)
Apr 20, 2015 69.06 69.30 68.80 68.92 2,027,371 +0.16(+0.23%)
Apr 17, 2015 69.09 69.28 68.61 68.76 3,282,645 -0.85(-1.22%)
Apr 16, 2015 69.28 69.77 69.19 69.61 2,830,424 +0.16(+0.23%)
Apr 15, 2015 68.38 69.56 68.22 69.45 4,407,998 +1.23(+1.81%)
Apr 14, 2015 68.00 68.31 67.73 68.21 3,307,908 +0.22(+0.32%)
Apr 13, 2015 67.59 68.20 67.44 68.00 1,960,789 +0.40(+0.60%)
Apr 10, 2015 67.27 67.64 67.09 67.59 2,663,472 +0.21(+0.31%)
Apr 09, 2015 67.12 67.43 66.76 67.38 2,215,546 +0.14(+0.21%)
Apr 08, 2015 66.80 67.95 66.79 67.24 3,058,023 +0.44(+0.65%)
Apr 07, 2015 66.96 67.32 66.81 66.81 2,744,203 -0.55(-0.81%)
Apr 06, 2015 66.60 67.79 66.36 67.35 2,503,660 +0.01(+0.01%)
Apr 02, 2015 66.78 67.34 67.34 67.34 2,347,576 +0.37(+0.55%)
Apr 01, 2015 66.10 67.12 65.88 66.97 4,302,259 +0.88(+1.33%)
Mar 31, 2015 65.89 66.40 65.78 66.09 3,180,287 -0.32(-0.48%)
Mar 30, 2015 66.40 66.75 66.29 66.41 2,340,666 +0.46(+0.70%)
Mar 27, 2015 65.80 66.26 65.45 65.95 3,144,021 +0.12(+0.18%)
Mar 26, 2015 66.08 66.16 65.31 65.83 2,732,279 -0.28(-0.42%)
Mar 25, 2015 67.23 67.23 66.11 66.11 2,287,750 -1.09(-1.62%)
Mar 24, 2015 67.87 67.89 67.19 67.20 2,525,988 -0.93(-1.37%)
Mar 23, 2015 68.15 68.75 68.07 68.13 2,064,916 +0.10(+0.15%)
Mar 20, 2015 67.90 68.30 67.72 68.03 4,352,416 +0.43(+0.63%)
Mar 19, 2015 68.32 68.42 67.53 67.60 3,164,807 -0.84(-1.23%)
Mar 18, 2015 67.90 68.68 67.51 68.44 2,594,874 +0.10(+0.15%)
Mar 17, 2015 67.92 68.47 67.64 68.34 2,625,195 +0.03(+0.04%)
Mar 16, 2015 67.62 68.57 67.53 68.31 3,445,270 +1.23(+1.84%)
Mar 13, 2015 68.26 68.26 66.47 67.08 3,304,023 -1.22(-1.78%)
Mar 12, 2015 66.28 68.35 66.28 68.30 5,441,057 +2.70(+4.12%)
Mar 11, 2015 65.45 65.85 65.17 65.60 2,694,521 +0.43(+0.66%)
Mar 10, 2015 66.26 66.34 65.15 65.17 3,416,380 -1.78(-2.66%)
Mar 09, 2015 66.13 67.10 65.92 66.95 3,635,124 +0.72(+1.09%)
Mar 06, 2015 66.70 67.68 66.04 66.23 3,683,452 +0.08(+0.11%)
Mar 05, 2015 65.95 66.22 65.57 66.15 2,436,457 +0.20(+0.31%)
Mar 04, 2015 66.20 66.36 65.72 65.95 2,791,205 -0.41(-0.62%)
Mar 03, 2015 66.37 66.60 66.06 66.36 2,691,633 -0.01(-0.01%)
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.