Skip to main content

Capital One Financial (NY: COF )

117.52 -2.58 (-2.15%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 70.00 70.15 68.50 68.57 3,114,908 -1.13(-1.62%)
Oct 29, 2015 70.29 70.75 69.46 69.70 2,315,060 -0.82(-1.16%)
Oct 28, 2015 68.95 70.56 68.83 70.51 2,605,480 +1.57(+2.28%)
Oct 27, 2015 68.72 69.17 68.60 68.94 2,250,000 -0.28(-0.40%)
Oct 26, 2015 69.97 70.33 69.06 69.22 3,546,336 -1.28(-1.81%)
Oct 23, 2015 67.23 70.75 67.07 70.50 7,549,396 +5.37(+8.25%)
Oct 22, 2015 64.12 66.38 64.12 65.13 4,872,155 +1.10(+1.71%)
Oct 21, 2015 65.19 65.44 63.97 64.03 3,723,759 -0.78(-1.21%)
Oct 20, 2015 64.78 65.32 64.67 64.81 2,501,086 -0.05(-0.08%)
Oct 19, 2015 64.43 65.07 64.28 64.86 2,795,507 -0.03(-0.04%)
Oct 16, 2015 65.13 65.25 64.45 64.89 3,123,298 +0.13(+0.20%)
Oct 15, 2015 63.60 64.78 63.12 64.76 2,985,440 +1.70(+2.70%)
Oct 14, 2015 64.31 64.34 62.86 63.06 3,782,818 -1.20(-1.87%)
Oct 13, 2015 64.37 64.80 63.99 64.26 2,693,651 -0.27(-0.42%)
Oct 12, 2015 64.87 65.07 64.31 64.53 1,990,594 -0.17(-0.27%)
Oct 09, 2015 65.48 65.79 64.52 64.70 2,542,509 -0.52(-0.80%)
Oct 08, 2015 64.79 65.40 64.20 65.22 2,787,108 +0.08(+0.12%)
Oct 07, 2015 65.77 66.19 64.88 65.14 2,693,202 -0.23(-0.35%)
Oct 06, 2015 65.09 65.78 64.89 65.37 2,688,755 -0.07(-0.11%)
Oct 05, 2015 63.75 65.73 63.75 65.44 2,921,324 +2.11(+3.33%)
Oct 02, 2015 61.88 63.33 61.00 63.33 3,593,138 -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.