Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 63.86 64.21 62.67 62.75 5,760,632 -1.50(-2.33%)
Jan 29, 2015 63.60 64.50 63.34 64.25 5,340,483 +0.44(+0.68%)
Jan 28, 2015 65.71 65.86 63.80 63.82 5,138,924 -1.99(-3.02%)
Jan 27, 2015 66.24 66.50 65.74 65.80 3,739,771 -1.22(-1.82%)
Jan 26, 2015 66.20 67.12 65.57 67.02 5,014,103 +0.51(+0.76%)
Jan 23, 2015 65.68 67.48 65.68 66.52 5,626,401 +1.20(+1.84%)
Jan 22, 2015 65.97 66.13 64.07 65.32 8,843,264 -0.87(-1.31%)
Jan 21, 2015 66.07 66.52 65.66 66.18 2,900,930 -0.15(-0.23%)
Jan 20, 2015 65.68 66.53 65.52 66.34 3,845,199 +0.63(+0.97%)
Jan 16, 2015 65.69 66.18 64.76 65.70 5,471,322 -0.26(-0.39%)
Jan 15, 2015 65.79 67.19 65.69 65.96 4,571,781 +0.17(+0.26%)
Jan 14, 2015 66.38 66.38 64.72 65.79 4,840,771 -1.41(-2.09%)
Jan 13, 2015 68.36 68.61 66.54 67.19 4,607,505 -0.57(-0.85%)
Jan 12, 2015 68.39 68.57 67.42 67.77 2,777,987 -0.27(-0.39%)
Jan 09, 2015 69.34 69.46 68.03 68.03 3,202,328 -1.20(-1.73%)
Jan 08, 2015 69.18 69.77 69.07 69.23 2,346,375 +0.67(+0.98%)
Jan 07, 2015 68.71 68.97 68.33 68.56 2,840,118 +0.77(+1.14%)
Jan 06, 2015 69.20 69.23 67.60 67.79 3,421,006 -1.29(-1.86%)
Jan 05, 2015 69.92 70.43 68.75 69.08 3,131,145 -1.63(-2.30%)
Jan 02, 2015 70.97 71.35 70.06 70.71 1,732,757 -0.05(-0.07%)
Dec 31, 2014 71.86 70.76 70.76 70.76 1,777,010 -0.65(-0.91%)
Dec 30, 2014 71.22 71.76 71.06 71.41 2,413,792 +0.01(+0.01%)
Dec 29, 2014 71.11 71.97 71.00 71.40 1,868,000 +0.08(+0.11%)
Dec 26, 2014 71.47 71.81 71.30 71.33 1,117,182 -0.02(-0.02%)
Dec 24, 2014 71.63 71.34 71.34 71.34 1,213,995 -0.04(-0.06%)
Dec 23, 2014 71.48 71.81 71.33 71.39 1,970,168 +0.33(+0.47%)
Dec 22, 2014 70.63 71.09 70.36 71.05 2,387,465 +0.39(+0.56%)
Dec 19, 2014 70.68 71.09 70.05 70.66 4,733,181 +0.23(+0.33%)
Dec 18, 2014 68.86 70.43 68.86 70.43 5,059,413 +2.19(+3.20%)
Dec 17, 2014 67.22 68.25 66.99 68.24 5,917,671 +1.18(+1.76%)
Dec 16, 2014 67.61 68.52 66.62 67.06 4,538,711 -1.18(-1.73%)
Dec 15, 2014 69.01 69.01 67.35 68.24 5,376,184 -0.48(-0.70%)
Dec 12, 2014 70.12 70.49 68.70 68.72 3,533,359 -1.89(-2.68%)
Dec 11, 2014 70.79 71.24 70.45 70.61 2,494,581 -0.01(-0.01%)
Dec 10, 2014 71.39 71.66 70.55 70.62 5,596,129 -0.75(-1.06%)
Dec 09, 2014 70.37 71.59 70.37 71.38 3,726,488 +0.06(+0.08%)
Dec 08, 2014 71.29 71.37 70.70 71.32 4,177,879 +0.22(+0.31%)
Dec 05, 2014 70.89 71.33 70.65 71.09 3,328,724 +0.73(+1.04%)
Dec 04, 2014 69.43 70.45 69.43 70.37 3,412,776 -0.08(-0.11%)
Dec 03, 2014 70.33 70.78 70.14 70.44 2,722,302 -0.14(-0.19%)
Dec 02, 2014 70.41 70.97 70.26 70.58 2,291,653 +0.03(+0.04%)
Dec 01, 2014 70.75 70.97 70.43 70.55 2,521,054 -0.76(-1.07%)
Nov 28, 2014 70.82 71.74 70.79 71.32 1,355,527 +0.39(+0.54%)
Nov 26, 2014 71.07 70.93 70.93 70.93 1,714,946 +0.08(+0.11%)
Nov 25, 2014 70.37 71.03 70.28 70.85 2,792,515 +0.48(+0.68%)
Nov 24, 2014 69.93 70.49 69.87 70.37 2,062,445 +0.76(+1.10%)
Nov 21, 2014 70.07 70.21 69.37 69.61 2,872,128 +0.10(+0.15%)
Nov 20, 2014 68.96 69.89 68.76 69.51 3,462,706 +0.39(+0.56%)
Nov 19, 2014 69.77 69.83 68.98 69.12 2,535,311 -0.56(-0.80%)
Nov 18, 2014 69.86 70.31 69.65 69.68 3,028,639 +0.13(+0.18%)
Nov 17, 2014 70.06 70.06 68.89 69.55 3,419,338 -0.53(-0.76%)
Nov 14, 2014 69.78 70.25 69.78 70.08 2,867,892 +0.14(+0.20%)
Nov 13, 2014 70.30 70.57 69.60 69.95 3,070,846 +0.03(+0.04%)
Nov 12, 2014 70.25 70.30 69.65 69.92 2,809,619 -0.52(-0.74%)
Nov 11, 2014 70.49 71.33 70.14 70.44 4,134,373 -0.91(-1.27%)
Nov 10, 2014 70.80 71.40 70.75 71.35 2,574,845 +0.55(+0.77%)
Nov 07, 2014 70.48 71.27 70.29 70.80 2,409,189 +0.45(+0.63%)
Nov 06, 2014 69.95 70.55 69.64 70.36 2,815,298 +0.67(+0.96%)
Nov 05, 2014 70.62 70.70 69.45 69.69 4,630,734 -0.74(-1.05%)
Nov 04, 2014 70.69 70.75 69.89 70.43 2,575,330 -0.17(-0.24%)
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.