Skip to main content

Capital One Financial (NY: COF )

93.54 -0.49 (-0.52%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 64.18 64.53 62.98 63.06 5,732,259 -1.51(-2.33%)
Jan 29, 2015 63.92 64.82 63.65 64.57 5,314,180 +0.44(+0.68%)
Jan 28, 2015 66.04 66.19 64.11 64.13 5,113,614 -2.00(-3.02%)
Jan 27, 2015 66.57 66.83 66.07 66.13 3,721,351 -1.22(-1.82%)
Jan 26, 2015 66.53 67.45 65.90 67.35 4,989,407 +0.51(+0.76%)
Jan 23, 2015 66.01 67.81 66.01 66.85 5,598,689 +1.21(+1.84%)
Jan 22, 2015 66.29 66.46 64.39 65.64 8,799,708 -0.87(-1.31%)
Jan 21, 2015 66.40 66.85 65.98 66.51 2,886,642 -0.16(-0.23%)
Jan 20, 2015 66.01 66.86 65.85 66.66 3,826,260 +0.64(+0.97%)
Jan 16, 2015 66.02 66.51 65.08 66.03 5,444,374 -0.26(-0.39%)
Jan 15, 2015 66.11 67.52 66.02 66.29 4,549,264 +0.17(+0.26%)
Jan 14, 2015 66.71 66.71 65.05 66.11 4,816,929 -1.41(-2.09%)
Jan 13, 2015 68.70 68.95 66.87 67.53 4,584,811 -0.58(-0.85%)
Jan 12, 2015 68.73 68.91 67.75 68.10 2,764,305 -0.27(-0.39%)
Jan 09, 2015 69.69 69.80 68.36 68.37 3,186,555 -1.21(-1.73%)
Jan 08, 2015 69.52 70.11 69.41 69.58 2,334,818 +0.67(+0.98%)
Jan 07, 2015 69.05 69.31 68.66 68.90 2,826,130 +0.78(+1.14%)
Jan 06, 2015 69.54 69.58 67.93 68.13 3,404,156 -1.29(-1.86%)
Jan 05, 2015 70.27 70.77 69.09 69.42 3,115,723 -1.64(-2.30%)
Jan 02, 2015 71.32 71.70 70.40 71.06 1,724,222 -0.05(-0.07%)
Dec 31, 2014 72.21 71.11 71.11 71.11 1,768,258 -0.65(-0.91%)
Dec 30, 2014 71.57 72.12 71.41 71.76 2,401,903 +0.01(+0.01%)
Dec 29, 2014 71.46 72.32 71.35 71.76 1,858,800 +0.08(+0.11%)
Dec 26, 2014 71.82 72.17 71.65 71.68 1,111,679 -0.02(-0.02%)
Dec 24, 2014 71.99 71.70 71.70 71.70 1,208,015 -0.04(-0.06%)
Dec 23, 2014 71.83 72.16 71.68 71.74 1,960,464 +0.34(+0.47%)
Dec 22, 2014 70.98 71.44 70.70 71.40 2,375,706 +0.40(+0.56%)
Dec 19, 2014 71.03 71.44 70.39 71.01 4,709,869 +0.23(+0.33%)
Dec 18, 2014 69.21 70.78 69.20 70.77 5,034,494 +2.20(+3.20%)
Dec 17, 2014 67.55 68.59 67.32 68.58 5,888,525 +1.19(+1.76%)
Dec 16, 2014 67.94 68.86 66.95 67.39 4,516,356 -1.19(-1.73%)
Dec 15, 2014 69.35 69.35 67.69 68.58 5,349,705 -0.48(-0.70%)
Dec 12, 2014 70.46 70.83 69.04 69.06 3,515,956 -1.90(-2.68%)
Dec 11, 2014 71.14 71.59 70.80 70.96 2,482,295 -0.01(-0.01%)
Dec 10, 2014 71.74 72.01 70.89 70.97 5,568,566 -0.76(-1.06%)
Dec 09, 2014 70.71 71.95 70.71 71.73 3,708,134 +0.06(+0.08%)
Dec 08, 2014 71.64 71.72 71.05 71.67 4,157,302 +0.22(+0.31%)
Dec 05, 2014 71.24 71.68 71.00 71.45 3,312,329 +0.73(+1.04%)
Dec 04, 2014 69.77 70.80 69.77 70.71 3,395,967 -0.08(-0.11%)
Dec 03, 2014 70.68 71.13 70.49 70.79 2,708,893 -0.14(-0.19%)
Dec 02, 2014 70.76 71.33 70.61 70.93 2,280,366 +0.03(+0.04%)
Dec 01, 2014 71.10 71.33 70.78 70.90 2,508,637 -0.77(-1.07%)
Nov 28, 2014 71.17 72.09 71.14 71.67 1,348,850 +0.39(+0.54%)
Nov 26, 2014 71.42 71.28 71.28 71.28 1,706,499 +0.08(+0.11%)
Nov 25, 2014 70.72 71.38 70.63 71.20 2,778,761 +0.48(+0.68%)
Nov 24, 2014 70.27 70.83 70.21 70.72 2,052,287 +0.77(+1.10%)
Nov 21, 2014 70.42 70.56 69.71 69.96 2,857,982 +0.10(+0.15%)
Nov 20, 2014 69.30 70.23 69.10 69.85 3,445,651 +0.39(+0.56%)
Nov 19, 2014 70.12 70.17 69.33 69.46 2,522,823 -0.56(-0.80%)
Nov 18, 2014 70.21 70.66 69.99 70.02 3,013,722 +0.13(+0.18%)
Nov 17, 2014 70.40 70.40 69.23 69.89 3,402,497 -0.53(-0.76%)
Nov 14, 2014 70.13 70.60 70.12 70.43 2,853,767 +0.14(+0.20%)
Nov 13, 2014 70.64 70.92 69.95 70.29 3,055,721 +0.03(+0.04%)
Nov 12, 2014 70.59 70.64 70.00 70.27 2,795,781 -0.53(-0.74%)
Nov 11, 2014 70.83 71.68 70.49 70.79 4,114,010 -0.91(-1.27%)
Nov 10, 2014 71.15 71.76 71.10 71.70 2,562,163 +0.55(+0.77%)
Nov 07, 2014 70.83 71.62 70.64 71.15 2,397,323 +0.45(+0.63%)
Nov 06, 2014 70.29 70.90 69.98 70.70 2,801,432 +0.67(+0.96%)
Nov 05, 2014 70.97 71.05 69.79 70.03 4,607,927 -0.75(-1.05%)
Nov 04, 2014 71.04 71.10 70.24 70.78 2,562,646 -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.