Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.87 61.41 61.41 61.41 2,023,958 -0.88(-1.41%)
Dec 30, 2015 62.64 62.79 62.25 62.29 1,662,567 -0.49(-0.79%)
Dec 29, 2015 62.62 62.95 62.27 62.78 1,770,824 +0.54(+0.87%)
Dec 28, 2015 62.24 62.47 61.50 62.24 1,844,968 -0.31(-0.50%)
Dec 24, 2015 62.69 62.55 62.55 62.55 952,803 -0.14(-0.23%)
Dec 23, 2015 62.26 62.90 62.08 62.70 2,774,926 +0.78(+1.26%)
Dec 22, 2015 61.79 62.12 60.50 61.92 3,957,555 +0.16(+0.26%)
Dec 21, 2015 62.15 62.54 61.22 61.76 2,942,119 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.53 61.66 5,991,061 -1.63(-2.57%)
Dec 17, 2015 65.13 65.29 63.20 63.29 3,396,878 -1.68(-2.59%)
Dec 16, 2015 64.83 65.13 63.30 64.97 4,906,709 +0.84(+1.31%)
Dec 15, 2015 63.19 64.26 63.03 64.13 3,571,991 +1.75(+2.81%)
Dec 14, 2015 62.80 63.54 61.68 62.38 4,052,855 -0.31(-0.50%)
Dec 11, 2015 63.21 63.43 62.37 62.69 3,426,421 -1.64(-2.55%)
Dec 10, 2015 64.15 65.05 63.97 64.33 2,854,423 +0.16(+0.25%)
Dec 09, 2015 64.98 65.72 63.71 64.17 4,134,180 -1.23(-1.87%)
Dec 08, 2015 65.90 66.14 65.12 65.40 3,091,560 -1.25(-1.88%)
Dec 07, 2015 66.99 67.27 66.21 66.65 2,659,137 -0.88(-1.31%)
Dec 04, 2015 66.29 67.69 65.86 67.53 3,132,721 +1.74(+2.64%)
Dec 03, 2015 67.30 67.30 65.56 65.80 3,567,790 -1.23(-1.83%)
Dec 02, 2015 67.74 68.03 66.92 67.02 3,021,209 -0.89(-1.32%)
Dec 01, 2015 67.25 67.95 67.01 67.92 2,591,389 +1.11(+1.67%)
Nov 30, 2015 67.29 67.64 66.68 66.80 3,525,455 -0.42(-0.62%)
Nov 27, 2015 67.20 67.43 66.60 67.22 1,067,207 -0.03(-0.05%)
Nov 25, 2015 67.09 67.25 67.25 67.25 2,086,013 +0.35(+0.52%)
Nov 24, 2015 66.45 67.23 66.03 66.90 3,020,585 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.04 67.06 2,315,208 -0.54(-0.81%)
Nov 20, 2015 68.13 68.21 67.12 67.61 3,541,886 -0.10(-0.15%)
Nov 19, 2015 66.82 68.05 66.82 67.71 4,409,269 +1.10(+1.65%)
Nov 18, 2015 65.47 66.63 65.18 66.61 4,346,805 +1.63(+2.51%)
Nov 17, 2015 66.20 66.24 64.94 64.98 3,941,369 -1.30(-1.96%)
Nov 16, 2015 65.47 66.28 65.24 66.28 3,119,242 +0.79(+1.21%)
Nov 13, 2015 65.64 66.25 65.27 65.49 3,311,633 -0.35(-0.53%)
Nov 12, 2015 66.65 66.65 65.68 65.84 4,081,934 -1.27(-1.89%)
Nov 11, 2015 67.86 68.01 66.95 67.11 2,850,462 -0.43(-0.64%)
Nov 10, 2015 68.31 68.72 67.53 67.54 3,292,014 -0.91(-1.33%)
Nov 09, 2015 69.21 69.42 68.16 68.45 3,044,169 -0.83(-1.19%)
Nov 06, 2015 69.12 69.45 68.41 69.28 4,206,567 +1.59(+2.35%)
Nov 05, 2015 68.77 68.77 67.68 67.69 3,969,194 -0.51(-0.75%)
Nov 04, 2015 68.43 68.74 68.06 68.20 2,705,659 -0.28(-0.41%)
Nov 03, 2015 67.53 68.89 67.52 68.48 2,304,363 +0.56(+0.82%)
Nov 02, 2015 67.20 68.15 67.07 67.92 2,694,953 +1.12(+1.67%)
Oct 30, 2015 68.20 68.34 66.73 66.80 3,197,317 -1.10(-1.62%)
Oct 29, 2015 68.48 68.92 67.67 67.90 2,376,308 -0.80(-1.16%)
Oct 28, 2015 67.17 68.74 67.05 68.70 2,674,412 +1.53(+2.28%)
Oct 27, 2015 66.95 67.38 66.83 67.16 2,309,527 -0.27(-0.40%)
Oct 26, 2015 68.16 68.52 67.28 67.43 3,640,160 -1.24(-1.81%)
Oct 23, 2015 65.50 68.92 65.34 68.68 7,749,126 +5.23(+8.25%)
Oct 22, 2015 62.46 64.67 62.46 63.45 5,001,054 +1.07(+1.71%)
Oct 21, 2015 63.51 63.75 62.32 62.38 3,822,277 -0.76(-1.21%)
Oct 20, 2015 63.11 63.63 63.01 63.14 2,567,256 -0.05(-0.08%)
Oct 19, 2015 62.77 63.40 62.63 63.19 2,869,466 -0.03(-0.04%)
Oct 16, 2015 63.46 63.57 62.79 63.22 3,205,930 +0.13(+0.20%)
Oct 15, 2015 61.96 63.11 61.49 63.09 3,064,424 +1.66(+2.70%)
Oct 14, 2015 62.65 62.68 61.24 61.43 3,882,898 -1.17(-1.87%)
Oct 13, 2015 62.71 63.13 62.34 62.60 2,764,915 -0.26(-0.42%)
Oct 12, 2015 63.20 63.40 62.66 62.86 2,043,258 -0.17(-0.27%)
Oct 09, 2015 63.79 64.10 62.85 63.03 2,609,775 -0.51(-0.80%)
Oct 08, 2015 63.12 63.72 62.54 63.54 2,860,845 +0.08(+0.12%)
Oct 07, 2015 64.07 64.49 63.21 63.46 2,764,455 -0.22(-0.35%)
Oct 06, 2015 63.41 64.08 63.22 63.68 2,759,889 -0.07(-0.11%)
Oct 05, 2015 62.11 64.04 62.11 63.75 2,998,612 +2.06(+3.33%)
Oct 02, 2015 60.29 61.69 59.43 61.69 3,688,199 -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.