Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.93 77.13 76.23 76.45 3,253,528 +0.19(+0.25%)
Jun 29, 2015 76.36 76.96 76.18 76.26 3,602,766 -1.14(-1.47%)
Jun 26, 2015 77.49 77.62 77.16 77.40 3,732,748 +0.18(+0.24%)
Jun 25, 2015 77.76 78.30 76.93 77.22 2,798,098 -0.21(-0.27%)
Jun 24, 2015 77.62 77.91 77.41 77.42 2,478,263 -0.25(-0.32%)
Jun 23, 2015 78.16 78.21 77.49 77.68 2,164,661 +0.05(+0.07%)
Jun 22, 2015 77.35 77.78 77.31 77.62 2,463,627 +0.78(+1.02%)
Jun 19, 2015 76.61 77.14 76.50 76.84 4,159,469 -0.09(-0.11%)
Jun 18, 2015 76.62 77.04 76.23 76.93 3,055,827 +0.59(+0.77%)
Jun 17, 2015 76.90 76.90 76.23 76.34 3,302,902 -0.20(-0.26%)
Jun 16, 2015 75.93 76.58 75.77 76.54 2,589,516 +0.50(+0.66%)
Jun 15, 2015 75.42 76.12 76.10 76.03 3,233,434 -0.07(-0.09%)
Jun 12, 2015 76.02 76.29 75.71 76.10 3,023,369 -0.08(-0.10%)
Jun 11, 2015 75.60 76.43 75.38 76.18 3,381,875 +0.63(+0.84%)
Jun 10, 2015 74.57 75.60 74.22 75.55 5,016,516 +1.18(+1.59%)
Jun 09, 2015 73.64 74.50 73.51 74.37 2,716,679 +0.55(+0.74%)
Jun 08, 2015 73.94 74.19 73.60 73.82 4,000,459 +0.00(+0.00%)
Jun 05, 2015 72.91 73.88 72.91 73.82 4,562,815 +1.52(+2.10%)
Jun 04, 2015 72.61 73.24 72.18 72.30 3,640,709 -0.96(-1.32%)
Jun 03, 2015 73.00 73.79 72.98 73.26 2,556,039 +0.30(+0.42%)
Jun 02, 2015 72.51 73.26 72.37 72.96 2,793,691 +0.49(+0.67%)
Jun 01, 2015 72.83 73.00 72.25 72.47 2,450,145 -0.15(-0.20%)
May 29, 2015 73.33 73.45 72.41 72.62 2,846,265 -0.64(-0.88%)
May 28, 2015 73.42 73.63 72.90 73.26 2,126,265 -0.29(-0.39%)
May 27, 2015 73.39 73.91 73.10 73.55 2,452,818 +0.59(+0.81%)
May 26, 2015 73.85 73.85 72.55 72.96 3,260,504 -0.93(-1.26%)
May 22, 2015 73.78 73.89 73.89 73.89 2,002,727 -0.08(-0.11%)
May 21, 2015 74.11 74.25 73.70 73.97 2,481,117 -0.21(-0.28%)
May 20, 2015 74.09 74.46 73.80 74.17 2,438,376 -0.05(-0.07%)
May 19, 2015 73.79 74.35 73.60 74.23 3,010,480 +0.74(+1.01%)
May 18, 2015 73.21 73.62 73.00 73.49 1,916,520 +0.46(+0.63%)
May 15, 2015 73.55 73.64 72.65 73.03 3,620,233 -0.38(-0.52%)
May 14, 2015 73.11 73.44 72.78 73.41 2,750,980 +0.71(+0.98%)
May 13, 2015 72.11 72.75 71.89 72.70 2,499,591 +0.64(+0.89%)
May 12, 2015 72.04 72.27 71.47 72.05 2,806,306 -0.35(-0.48%)
May 11, 2015 72.25 72.71 72.13 72.40 2,427,277 +0.13(+0.18%)
May 08, 2015 71.78 72.44 71.40 72.27 3,184,398 +0.99(+1.39%)
May 07, 2015 71.40 71.54 70.74 71.28 3,625,543 -0.19(-0.27%)
May 06, 2015 71.56 71.77 70.92 71.47 3,797,891 +0.32(+0.45%)
May 05, 2015 70.92 71.81 70.87 71.15 3,192,239 +0.01(+0.01%)
May 04, 2015 70.92 71.29 70.75 71.14 2,237,091 +0.29(+0.40%)
May 01, 2015 70.26 70.91 70.03 70.86 3,283,799 +0.93(+1.34%)
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%)
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.