Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.20 68.68 68.07 68.07 3,849,473 -0.38(-0.56%)
Feb 26, 2015 68.74 69.16 68.08 68.45 3,158,528 -0.44(-0.64%)
Feb 25, 2015 69.34 69.55 68.80 68.89 3,588,749 -0.73(-1.04%)
Feb 24, 2015 69.05 69.90 68.86 69.62 2,572,987 +0.38(+0.55%)
Feb 23, 2015 69.53 69.53 68.65 69.24 2,772,089 -0.29(-0.41%)
Feb 20, 2015 68.50 69.55 67.95 69.53 2,995,328 +0.84(+1.22%)
Feb 19, 2015 68.66 68.97 68.40 68.69 2,532,972 +0.07(+0.10%)
Feb 18, 2015 68.96 69.18 68.56 68.62 2,930,285 -0.57(-0.83%)
Feb 17, 2015 68.14 69.43 68.12 69.19 4,011,170 +0.97(+1.42%)
Feb 13, 2015 68.66 68.22 68.22 68.22 3,718,528 -0.35(-0.52%)
Feb 12, 2015 67.48 68.88 67.36 68.57 4,580,334 +1.70(+2.55%)
Feb 11, 2015 66.68 67.09 66.51 66.87 2,224,204 +0.22(+0.34%)
Feb 10, 2015 66.96 67.11 66.38 66.65 2,385,719 +0.29(+0.44%)
Feb 09, 2015 65.46 66.63 65.12 66.35 2,822,953 +0.43(+0.66%)
Feb 06, 2015 66.01 67.04 65.79 65.92 4,399,876 +0.38(+0.58%)
Feb 05, 2015 65.25 65.69 65.22 65.54 3,814,515 +0.67(+1.04%)
Feb 04, 2015 65.24 65.52 64.67 64.86 3,851,694 -0.18(-0.28%)
Feb 03, 2015 64.34 65.12 64.21 65.05 3,286,207 +0.94(+1.46%)
Feb 02, 2015 63.49 64.19 62.69 64.11 4,123,411 +1.04(+1.65%)
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%)
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.