Skip to main content

Capital One Financial (NY: COF )

99.52 -2.20 (-2.16%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 69.39 69.92 69.03 69.92 4,857,618 +0.42(+0.61%)
Apr 29, 2015 69.71 70.04 69.05 69.50 2,196,734 -0.32(-0.46%)
Apr 28, 2015 69.64 69.98 69.24 69.82 2,062,233 +0.32(+0.46%)
Apr 27, 2015 69.69 70.11 69.45 69.50 3,255,727 -0.07(-0.10%)
Apr 24, 2015 69.27 70.11 68.64 69.57 4,371,422 -1.23(-1.73%)
Apr 23, 2015 70.64 71.21 70.53 70.80 2,730,856 +0.09(+0.12%)
Apr 22, 2015 70.53 70.82 70.09 70.71 2,941,857 +0.20(+0.28%)
Apr 21, 2015 71.35 71.45 70.49 70.51 2,653,525 -0.57(-0.80%)
Apr 20, 2015 71.23 71.47 70.96 71.08 1,965,641 +0.16(+0.23%)
Apr 17, 2015 71.26 71.45 70.76 70.92 3,182,694 -0.87(-1.22%)
Apr 16, 2015 71.45 71.96 71.37 71.79 2,744,242 +0.16(+0.23%)
Apr 15, 2015 70.53 71.75 70.36 71.63 4,273,782 +1.27(+1.81%)
Apr 14, 2015 70.13 70.46 69.85 70.36 3,207,187 +0.22(+0.32%)
Apr 13, 2015 69.72 70.34 69.56 70.13 1,901,086 +0.42(+0.60%)
Apr 10, 2015 69.39 69.76 69.20 69.72 2,582,373 +0.22(+0.31%)
Apr 09, 2015 69.22 69.54 68.86 69.50 2,148,086 +0.15(+0.21%)
Apr 08, 2015 68.89 70.09 68.89 69.35 2,964,911 +0.45(+0.65%)
Apr 07, 2015 69.07 69.43 68.90 68.90 2,660,646 -0.56(-0.81%)
Apr 06, 2015 68.70 69.92 68.44 69.47 2,427,428 +0.01(+0.01%)
Apr 02, 2015 68.88 69.46 69.46 69.46 2,276,095 +0.38(+0.55%)
Apr 01, 2015 68.18 69.22 67.95 69.08 4,171,262 +0.91(+1.33%)
Mar 31, 2015 67.96 68.48 67.85 68.17 3,083,452 -0.33(-0.48%)
Mar 30, 2015 68.49 68.85 68.38 68.50 2,269,396 +0.48(+0.70%)
Mar 27, 2015 67.87 68.34 67.50 68.02 3,048,290 +0.12(+0.18%)
Mar 26, 2015 68.15 68.24 67.36 67.90 2,649,085 -0.29(-0.42%)
Mar 25, 2015 69.34 69.34 68.19 68.19 2,218,092 -1.12(-1.62%)
Mar 24, 2015 70.00 70.02 69.30 69.31 2,449,075 -0.96(-1.37%)
Mar 23, 2015 70.29 70.91 70.21 70.27 2,002,042 +0.10(+0.15%)
Mar 20, 2015 70.03 70.44 69.85 70.17 4,219,892 +0.44(+0.63%)
Mar 19, 2015 70.47 70.56 69.65 69.72 3,068,444 -0.86(-1.23%)
Mar 18, 2015 70.03 70.84 69.63 70.59 2,515,864 +0.10(+0.15%)
Mar 17, 2015 70.05 70.62 69.77 70.49 2,545,262 +0.03(+0.04%)
Mar 16, 2015 69.74 70.72 69.65 70.46 3,340,367 +1.27(+1.84%)
Mar 13, 2015 70.40 70.40 68.56 69.19 3,203,421 -1.25(-1.78%)
Mar 12, 2015 68.36 70.50 68.36 70.44 5,275,385 +2.78(+4.12%)
Mar 11, 2015 67.50 67.92 67.21 67.66 2,612,477 +0.44(+0.66%)
Mar 10, 2015 68.34 68.42 67.20 67.22 3,312,357 -1.83(-2.66%)
Mar 09, 2015 68.21 69.21 68.00 69.05 3,524,440 +0.74(+1.09%)
Mar 06, 2015 68.80 69.80 68.12 68.31 3,571,296 +0.08(+0.11%)
Mar 05, 2015 68.02 68.30 67.63 68.23 2,362,270 +0.21(+0.31%)
Mar 04, 2015 68.28 68.44 67.78 68.02 2,706,217 -0.42(-0.62%)
Mar 03, 2015 68.45 68.69 68.13 68.44 2,609,677 -0.01(-0.01%)
Mar 02, 2015 68.07 68.57 67.69 68.45 4,031,211 +0.38(+0.56%)
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%)
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.