Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 70.35 70.50 68.84 68.91 3,099,566 -1.14(-1.62%)
Oct 29, 2015 70.64 71.10 69.81 70.04 2,303,658 -0.82(-1.16%)
Oct 28, 2015 69.29 70.91 69.17 70.86 2,592,647 +1.58(+2.28%)
Oct 27, 2015 69.06 69.51 68.94 69.28 2,238,918 -0.28(-0.40%)
Oct 26, 2015 70.31 70.68 69.40 69.56 3,528,870 -1.28(-1.81%)
Oct 23, 2015 67.56 71.10 67.40 70.84 7,512,213 +5.40(+8.25%)
Oct 22, 2015 64.43 66.71 64.43 65.45 4,848,158 +1.10(+1.71%)
Oct 21, 2015 65.51 65.76 64.29 64.35 3,705,419 -0.79(-1.21%)
Oct 20, 2015 65.10 65.64 64.99 65.13 2,488,767 -0.05(-0.08%)
Oct 19, 2015 64.75 65.40 64.60 65.19 2,781,738 -0.03(-0.04%)
Oct 16, 2015 65.46 65.57 64.77 65.21 3,107,915 +0.13(+0.20%)
Oct 15, 2015 63.91 65.10 63.43 65.08 2,970,736 +1.71(+2.70%)
Oct 14, 2015 64.63 64.66 63.17 63.37 3,764,187 -1.21(-1.87%)
Oct 13, 2015 64.69 65.12 64.30 64.57 2,680,384 -0.27(-0.42%)
Oct 12, 2015 65.19 65.40 64.63 64.84 1,980,790 -0.17(-0.27%)
Oct 09, 2015 65.81 66.12 64.84 65.02 2,529,986 -0.52(-0.80%)
Oct 08, 2015 65.11 65.73 64.51 65.54 2,773,381 +0.08(+0.12%)
Oct 07, 2015 66.09 66.52 65.20 65.47 2,679,937 -0.23(-0.35%)
Oct 06, 2015 65.41 66.10 65.21 65.69 2,675,512 -0.07(-0.11%)
Oct 05, 2015 64.07 66.06 64.07 65.76 2,906,936 +2.12(+3.33%)
Oct 02, 2015 62.19 63.64 61.30 63.64 3,575,441 -0.06(-0.10%)
Oct 01, 2015 63.43 63.77 62.67 63.70 4,833,174 +0.37(+0.58%)
Sep 30, 2015 63.51 63.63 62.67 63.33 3,079,660 +0.85(+1.36%)
Sep 29, 2015 62.98 63.31 62.04 62.49 3,249,478 -0.54(-0.86%)
Sep 28, 2015 64.26 64.58 62.97 63.03 2,282,309 -1.64(-2.54%)
Sep 25, 2015 64.82 65.26 64.49 64.67 2,888,067 +0.81(+1.27%)
Sep 24, 2015 63.40 63.95 63.04 63.86 4,228,811 -0.33(-0.52%)
Sep 23, 2015 64.70 64.70 63.92 64.19 2,401,547 -0.16(-0.24%)
Sep 22, 2015 64.21 64.43 63.71 64.35 2,505,393 -0.79(-1.21%)
Sep 21, 2015 64.81 65.52 64.70 65.13 2,542,989 +0.89(+1.39%)
Sep 18, 2015 65.36 65.40 64.05 64.24 5,674,984 -2.03(-3.07%)
Sep 17, 2015 67.50 67.86 65.99 66.28 3,142,581 -1.21(-1.80%)
Sep 16, 2015 66.88 67.60 66.53 67.49 3,285,846 +0.80(+1.20%)
Sep 15, 2015 66.37 67.07 66.30 66.69 3,811,076 +0.52(+0.79%)
Sep 14, 2015 66.21 66.67 65.75 66.16 3,043,684 +0.10(+0.15%)
Sep 11, 2015 66.02 66.28 65.42 66.07 2,661,528 -0.19(-0.29%)
Sep 10, 2015 65.90 66.75 65.84 66.26 2,897,952 +0.01(+0.01%)
Sep 09, 2015 67.70 68.10 66.10 66.25 2,581,203 -0.81(-1.21%)
Sep 08, 2015 66.37 67.07 66.12 67.06 2,992,032 +1.71(+2.62%)
Sep 04, 2015 65.46 65.35 65.35 65.35 2,576,110 -1.16(-1.75%)
Sep 03, 2015 66.36 67.55 66.10 66.51 3,367,544 +0.75(+1.14%)
Sep 02, 2015 65.97 66.32 64.78 65.76 2,954,399 +0.86(+1.32%)
Sep 01, 2015 66.09 66.43 64.50 64.91 3,220,701 -3.00(-4.41%)
Aug 31, 2015 67.26 68.22 66.96 67.90 3,062,216 +0.38(+0.56%)
Aug 28, 2015 67.31 67.70 67.03 67.53 2,590,330 -0.04(-0.05%)
Aug 27, 2015 66.21 67.80 65.98 67.56 5,410,164 +2.28(+3.49%)
Aug 26, 2015 64.29 65.42 63.27 65.28 4,236,490 +2.18(+3.46%)
Aug 25, 2015 66.19 66.24 63.05 63.10 4,095,779 -1.12(-1.74%)
Aug 24, 2015 62.70 66.26 59.15 64.22 5,018,216 -2.70(-4.03%)
Aug 21, 2015 68.37 68.84 66.91 66.91 4,832,580 -2.11(-3.06%)
Aug 20, 2015 69.26 69.67 69.00 69.03 3,315,613 -0.94(-1.35%)
Aug 19, 2015 70.44 70.63 69.64 69.97 5,311,806 -1.00(-1.40%)
Aug 18, 2015 71.27 71.68 70.64 70.97 2,765,658 -0.34(-0.48%)
Aug 17, 2015 70.47 71.42 70.30 71.31 2,313,167 +0.33(+0.47%)
Aug 14, 2015 70.15 71.05 70.13 70.98 2,252,238 +0.45(+0.63%)
Aug 13, 2015 70.72 71.11 70.20 70.53 2,803,819 +0.12(+0.17%)
Aug 12, 2015 70.25 70.64 69.11 70.41 3,840,930 -0.22(-0.31%)
Aug 11, 2015 71.36 71.54 70.24 70.63 2,912,793 -1.41(-1.96%)
Aug 10, 2015 71.15 72.20 71.00 72.04 2,637,121 +1.46(+2.07%)
Aug 07, 2015 70.74 71.29 70.10 70.58 3,296,543 -0.28(-0.39%)
Aug 06, 2015 71.21 71.46 70.62 70.86 3,661,034 -0.28(-0.39%)
Aug 05, 2015 71.22 71.45 70.68 71.14 4,530,781 +0.42(+0.59%)
Aug 04, 2015 70.94 71.19 70.62 70.72 2,402,594 -0.22(-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.