Capital One Financial (NY: COF )

162.58 USD +1.15 (+0.71%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.08 79.50 78.37 78.51 2,999,660 -0.49(-0.62%)
Nov 27, 2015 78.98 79.25 78.27 79.00 908,041 -0.04(-0.05%)
Nov 25, 2015 78.85 79.04 79.04 79.04 1,774,900 +0.41(+0.52%)
Nov 24, 2015 78.10 79.02 77.61 78.63 2,570,087 -0.19(-0.24%)
Nov 23, 2015 79.55 79.55 78.79 78.82 1,969,912 -0.64(-0.81%)
Nov 20, 2015 80.07 80.17 78.88 79.46 3,013,640 -0.12(-0.15%)
Nov 19, 2015 78.53 79.98 78.53 79.58 3,751,659 +1.29(+1.65%)
Nov 18, 2015 76.95 78.31 76.60 78.29 3,698,511 +1.92(+2.51%)
Nov 17, 2015 77.80 77.85 76.32 76.37 3,353,543 -1.53(-1.96%)
Nov 16, 2015 76.95 77.90 76.68 77.90 2,654,030 +0.93(+1.21%)
Nov 13, 2015 77.14 77.86 76.71 76.97 2,817,728 -0.41(-0.53%)
Nov 12, 2015 78.33 78.33 77.19 77.38 3,473,144 -1.49(-1.89%)
Nov 11, 2015 79.76 79.93 78.69 78.87 2,425,337 -0.51(-0.64%)
Nov 10, 2015 80.28 80.77 79.37 79.38 2,801,035 -1.07(-1.33%)
Nov 09, 2015 81.34 81.59 80.11 80.45 2,590,154 -0.97(-1.19%)
Nov 06, 2015 81.23 81.62 80.40 81.42 3,579,189 +1.87(+2.35%)
Nov 05, 2015 80.82 80.82 79.54 79.55 3,377,218 -1.00(-1.24%)
Nov 04, 2015 80.83 81.19 80.39 80.55 2,290,698 -0.33(-0.41%)
Nov 03, 2015 79.76 81.37 79.75 80.88 1,950,948 +0.66(+0.82%)
Nov 02, 2015 79.37 80.50 79.22 80.22 2,281,634 +1.32(+1.67%)
Oct 30, 2015 80.55 80.72 78.82 78.90 2,706,951 -1.30(-1.62%)
Oct 29, 2015 80.88 81.41 79.93 80.20 2,011,859 -0.94(-1.16%)
Oct 28, 2015 79.34 81.19 79.20 81.14 2,264,243 +1.81(+2.28%)
Oct 27, 2015 79.08 79.59 78.94 79.33 1,955,320 -0.32(-0.40%)
Oct 26, 2015 80.51 80.93 79.47 79.65 3,081,876 -1.47(-1.81%)
Oct 23, 2015 77.36 81.41 77.18 81.12 6,560,658 +6.18(+8.25%)
Oct 22, 2015 73.78 76.38 73.78 74.94 4,234,053 +1.26(+1.71%)
Oct 21, 2015 75.01 75.30 73.61 73.68 3,236,062 -0.90(-1.21%)
Oct 20, 2015 74.54 75.16 74.42 74.58 2,173,521 -0.06(-0.08%)
Oct 19, 2015 74.14 74.88 73.97 74.64 2,429,382 -0.03(-0.04%)
Oct 16, 2015 74.95 75.08 74.16 74.67 2,714,243 +0.15(+0.20%)
Oct 15, 2015 73.18 74.54 72.63 74.52 2,594,440 +1.96(+2.70%)
Oct 14, 2015 74.00 74.04 72.33 72.56 3,287,386 -1.38(-1.87%)
Oct 13, 2015 74.07 74.57 73.63 73.94 2,340,866 -0.31(-0.42%)
Oct 12, 2015 74.65 74.88 74.01 74.25 1,729,888 -0.20(-0.27%)
Oct 09, 2015 75.35 75.71 74.24 74.45 2,209,519 -0.60(-0.80%)
Oct 08, 2015 74.55 75.26 73.87 75.05 2,422,083 +0.09(+0.12%)
Oct 07, 2015 75.68 76.17 74.66 74.96 2,340,476 -0.26(-0.35%)
Oct 06, 2015 74.90 75.69 74.67 75.22 2,336,611 -0.08(-0.11%)
Oct 05, 2015 73.36 75.64 73.36 75.30 2,538,721 +2.43(+3.33%)
Oct 02, 2015 71.21 72.87 70.19 72.87 3,122,548 -0.07(-0.10%)
Oct 01, 2015 72.63 73.02 71.76 72.94 4,220,967 +0.42(+0.58%)
Sep 30, 2015 72.72 72.86 71.76 72.52 2,689,567 +0.97(+1.36%)
Sep 29, 2015 72.12 72.49 71.04 71.55 2,837,874 -0.62(-0.86%)
Sep 28, 2015 73.58 73.95 72.10 72.17 1,993,214 -1.88(-2.54%)
Sep 25, 2015 74.22 74.73 73.84 74.05 2,522,242 +0.93(+1.27%)
Sep 24, 2015 72.60 73.22 72.18 73.12 3,693,157 -0.38(-0.52%)
Sep 23, 2015 74.08 74.08 73.19 73.50 2,097,349 -0.18(-0.24%)
Sep 22, 2015 73.52 73.78 72.95 73.68 2,188,041 -0.90(-1.21%)
Sep 21, 2015 74.21 75.02 74.08 74.58 2,220,875 +1.02(+1.39%)
Sep 18, 2015 74.84 74.88 73.34 73.56 4,956,147 -2.33(-3.07%)
Sep 17, 2015 77.29 77.70 75.56 75.89 2,744,518 -1.39(-1.80%)
Sep 16, 2015 76.58 77.41 76.18 77.28 2,869,636 +0.92(+1.20%)
Sep 15, 2015 76.00 76.79 75.92 76.36 3,328,336 +0.60(+0.79%)
Sep 14, 2015 75.81 76.34 75.29 75.76 2,658,148 +0.11(+0.15%)
Sep 11, 2015 75.59 75.89 74.91 75.65 2,324,399 -0.22(-0.29%)
Sep 10, 2015 75.46 76.43 75.39 75.87 2,530,875 +0.01(+0.01%)
Sep 09, 2015 77.52 77.98 75.69 75.86 2,254,248 -0.93(-1.21%)
Sep 08, 2015 76.00 76.80 75.71 76.79 2,613,038 +1.96(+2.62%)
Sep 04, 2015 74.95 74.83 74.83 74.83 2,249,800 -1.33(-1.75%)
Sep 03, 2015 75.99 77.35 75.69 76.16 2,940,985 +0.86(+1.14%)
Sep 02, 2015 75.54 75.94 74.18 75.30 2,580,172 +0.98(+1.32%)
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.