Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.27 67.79 66.92 67.79 5,010,812 +0.41(+0.61%)
Apr 29, 2015 67.58 67.90 66.94 67.38 2,266,012 -0.31(-0.46%)
Apr 28, 2015 67.51 67.84 67.12 67.69 2,127,269 +0.31(+0.46%)
Apr 27, 2015 67.56 67.97 67.32 67.38 3,358,401 -0.07(-0.10%)
Apr 24, 2015 67.15 67.96 66.54 67.44 4,509,282 -1.19(-1.73%)
Apr 23, 2015 68.48 69.04 68.37 68.63 2,816,978 +0.08(+0.12%)
Apr 22, 2015 68.37 68.66 67.95 68.55 3,034,633 +0.19(+0.28%)
Apr 21, 2015 69.17 69.26 68.33 68.36 2,737,208 -0.55(-0.80%)
Apr 20, 2015 69.05 69.29 68.79 68.91 2,027,631 +0.16(+0.23%)
Apr 17, 2015 69.09 69.27 68.60 68.75 3,283,065 -0.85(-1.22%)
Apr 16, 2015 69.27 69.76 69.19 69.60 2,830,786 +0.16(+0.23%)
Apr 15, 2015 68.37 69.56 68.21 69.44 4,408,563 +1.23(+1.81%)
Apr 14, 2015 67.99 68.31 67.72 68.21 3,308,331 +0.22(+0.32%)
Apr 13, 2015 67.58 68.19 67.43 67.99 1,961,040 +0.40(+0.60%)
Apr 10, 2015 67.27 67.63 67.08 67.58 2,663,813 +0.21(+0.31%)
Apr 09, 2015 67.11 67.42 66.75 67.38 2,215,830 +0.14(+0.21%)
Apr 08, 2015 66.79 67.95 66.78 67.23 3,058,415 +0.44(+0.65%)
Apr 07, 2015 66.96 67.31 66.80 66.80 2,744,554 -0.55(-0.81%)
Apr 06, 2015 66.60 67.78 66.35 67.34 2,503,981 +0.01(+0.01%)
Apr 02, 2015 66.77 67.33 67.33 67.33 2,347,876 +0.37(+0.55%)
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.