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 (%)
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%)
Oct 01, 2015 61.49 61.82 60.75 61.75 4,985,598 +0.36(+0.58%)
Sep 30, 2015 61.57 61.69 60.75 61.40 3,176,784 +0.82(+1.36%)
Sep 29, 2015 61.06 61.37 60.15 60.58 3,351,957 -0.52(-0.86%)
Sep 28, 2015 62.30 62.61 61.04 61.10 2,354,286 -1.59(-2.54%)
Sep 25, 2015 62.84 63.27 62.52 62.69 2,979,148 +0.79(+1.27%)
Sep 24, 2015 61.47 61.99 61.11 61.91 4,362,175 -0.32(-0.52%)
Sep 23, 2015 62.72 62.72 61.97 62.23 2,477,285 -0.15(-0.24%)
Sep 22, 2015 62.24 62.46 61.76 62.38 2,584,406 -0.76(-1.21%)
Sep 21, 2015 62.83 63.51 62.72 63.14 2,623,188 +0.86(+1.39%)
Sep 18, 2015 63.36 63.40 62.09 62.28 5,853,956 -1.97(-3.07%)
Sep 17, 2015 65.44 65.78 63.97 64.25 3,241,689 -1.18(-1.80%)
Sep 16, 2015 64.84 65.54 64.50 65.43 3,389,472 +0.78(+1.20%)
Sep 15, 2015 64.34 65.02 64.28 64.65 3,931,266 +0.51(+0.79%)
Sep 14, 2015 64.18 64.63 63.74 64.14 3,139,673 +0.09(+0.15%)
Sep 11, 2015 64.00 64.25 63.42 64.05 2,745,465 -0.19(-0.29%)
Sep 10, 2015 63.89 64.71 63.83 64.23 2,989,344 +0.01(+0.01%)
Sep 09, 2015 65.63 66.02 64.08 64.23 2,662,606 -0.79(-1.21%)
Sep 08, 2015 64.34 65.02 64.10 65.01 3,086,391 +1.66(+2.62%)
Sep 04, 2015 63.46 63.35 63.35 63.35 2,657,353 -1.13(-1.75%)
Sep 03, 2015 64.34 65.49 64.08 64.48 3,473,746 +0.73(+1.14%)
Sep 02, 2015 63.95 64.29 62.80 63.75 3,047,572 +0.83(+1.32%)
Sep 01, 2015 64.07 64.40 62.53 62.92 3,322,272 -2.90(-4.41%)
Aug 31, 2015 65.21 66.13 64.91 65.83 3,158,789 +0.36(+0.56%)
Aug 28, 2015 65.25 65.63 64.98 65.46 2,672,021 -0.03(-0.05%)
Aug 27, 2015 64.18 65.72 63.96 65.50 5,580,785 +2.21(+3.49%)
Aug 26, 2015 62.33 63.42 61.34 63.29 4,370,097 +2.12(+3.46%)
Aug 25, 2015 64.17 64.22 61.13 61.17 4,224,948 -1.08(-1.74%)
Aug 24, 2015 60.78 64.23 57.34 62.25 5,176,475 -2.62(-4.03%)
Aug 21, 2015 66.28 66.73 64.87 64.87 4,984,985 -2.05(-3.06%)
Aug 20, 2015 67.14 67.54 66.89 66.92 3,420,177 -0.91(-1.35%)
Aug 19, 2015 68.29 68.47 67.51 67.83 5,479,325 -0.97(-1.40%)
Aug 18, 2015 69.09 69.49 68.48 68.80 2,852,879 -0.33(-0.48%)
Aug 17, 2015 68.31 69.24 68.15 69.13 2,386,118 +0.32(+0.47%)
Aug 14, 2015 68.01 68.88 67.98 68.81 2,323,266 +0.43(+0.63%)
Aug 13, 2015 68.56 68.93 68.05 68.37 2,892,243 +0.12(+0.17%)
Aug 12, 2015 68.10 68.48 66.99 68.26 3,962,061 -0.21(-0.31%)
Aug 11, 2015 69.18 69.36 68.09 68.47 3,004,653 -1.37(-1.96%)
Aug 10, 2015 68.98 69.99 68.83 69.84 2,720,288 +1.41(+2.07%)
Aug 07, 2015 68.58 69.11 67.95 68.42 3,400,507 -0.27(-0.39%)
Aug 06, 2015 69.03 69.28 68.46 68.70 3,776,492 -0.27(-0.39%)
Aug 05, 2015 69.04 69.27 68.52 68.97 4,673,667 +0.40(+0.59%)
Aug 04, 2015 68.77 69.02 68.46 68.56 2,478,364 -0.21(-0.31%)
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.