Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.74 68.76 68.17 68.50 4,364,085 -0.17(-0.25%)
Jul 30, 2015 67.59 68.74 67.50 68.67 5,075,338 +1.58(+2.36%)
Jul 29, 2015 66.52 67.19 66.47 67.09 5,490,782 +0.82(+1.23%)
Jul 28, 2015 66.78 66.78 65.55 66.27 8,929,593 +0.03(+0.05%)
Jul 27, 2015 65.76 66.89 65.68 66.24 8,539,739 -0.21(-0.32%)
Jul 24, 2015 70.39 70.69 65.94 66.45 19,938,272 -10.04(-13.12%)
Jul 23, 2015 77.20 77.35 76.34 76.48 3,139,983 -0.74(-0.96%)
Jul 22, 2015 77.20 77.60 76.91 77.22 2,948,692 -0.05(-0.07%)
Jul 21, 2015 77.03 77.57 76.85 77.28 2,993,144 +0.23(+0.30%)
Jul 20, 2015 76.74 77.39 76.32 77.05 2,821,270 +0.38(+0.49%)
Jul 17, 2015 76.37 76.69 76.06 76.67 2,850,792 +0.03(+0.03%)
Jul 16, 2015 76.38 76.74 76.26 76.64 2,453,438 +0.72(+0.95%)
Jul 15, 2015 75.62 76.31 75.03 75.92 2,624,333 +0.91(+1.21%)
Jul 14, 2015 74.76 75.18 74.64 75.01 2,116,972 -0.01(-0.01%)
Jul 13, 2015 74.60 75.07 74.24 75.02 2,443,382 +1.15(+1.55%)
Jul 10, 2015 74.00 74.22 73.39 73.87 2,045,538 +0.79(+1.08%)
Jul 09, 2015 73.49 73.82 73.05 73.08 2,404,163 +0.44(+0.60%)
Jul 08, 2015 73.64 73.76 72.56 72.64 2,802,918 -1.42(-1.91%)
Jul 07, 2015 73.87 74.12 72.76 74.06 3,063,920 +0.12(+0.16%)
Jul 06, 2015 73.65 74.15 73.52 73.94 2,372,932 -0.48(-0.65%)
Jul 02, 2015 74.76 74.42 74.42 74.42 2,259,308 -0.24(-0.32%)
Jul 01, 2015 75.00 75.00 74.31 74.65 3,238,676 +0.53(+0.72%)
Jun 30, 2015 74.59 74.78 73.90 74.12 3,355,705 +0.19(+0.25%)
Jun 29, 2015 74.04 74.61 73.86 73.94 3,715,910 -1.10(-1.47%)
Jun 26, 2015 75.13 75.26 74.81 75.04 3,849,974 +0.18(+0.24%)
Jun 25, 2015 75.40 75.92 74.59 74.87 2,885,972 -0.20(-0.27%)
Jun 24, 2015 75.25 75.54 75.05 75.07 2,556,092 -0.24(-0.32%)
Jun 23, 2015 75.78 75.83 75.13 75.31 2,232,642 +0.05(+0.07%)
Jun 22, 2015 74.99 75.41 74.96 75.26 2,540,997 +0.76(+1.02%)
Jun 19, 2015 74.28 74.79 74.17 74.50 4,290,097 -0.08(-0.11%)
Jun 18, 2015 74.28 74.70 73.90 74.59 3,151,795 +0.57(+0.77%)
Jun 17, 2015 74.56 74.56 73.90 74.01 3,406,629 -0.19(-0.26%)
Jun 16, 2015 73.62 74.25 73.46 74.21 2,670,839 +0.49(+0.66%)
Jun 15, 2015 73.12 73.80 73.79 73.72 3,334,980 -0.07(-0.09%)
Jun 12, 2015 73.70 73.96 73.41 73.79 3,118,318 -0.08(-0.10%)
Jun 11, 2015 73.30 74.10 73.09 73.86 3,488,083 +0.62(+0.84%)
Jun 10, 2015 72.30 73.30 71.96 73.25 5,174,059 +1.15(+1.59%)
Jun 09, 2015 71.40 72.23 71.28 72.10 2,801,996 +0.53(+0.74%)
Jun 08, 2015 71.69 71.93 71.36 71.57 4,126,093 +0.00(+0.00%)
Jun 05, 2015 70.69 71.63 70.69 71.57 4,706,110 +1.47(+2.10%)
Jun 04, 2015 70.40 71.01 69.98 70.10 3,755,045 -0.94(-1.32%)
Jun 03, 2015 70.78 71.55 70.76 71.03 2,636,311 +0.29(+0.42%)
Jun 02, 2015 70.31 71.03 70.16 70.74 2,881,427 +0.47(+0.67%)
Jun 01, 2015 70.61 70.77 70.05 70.26 2,527,092 -0.14(-0.20%)
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%)
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.