Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.22 66.14 64.92 65.83 3,158,385 +0.36(+0.56%)
Aug 28, 2015 65.26 65.64 64.99 65.47 2,671,679 -0.03(-0.05%)
Aug 27, 2015 64.19 65.73 63.97 65.50 5,580,070 +2.21(+3.49%)
Aug 26, 2015 62.34 63.43 61.35 63.29 4,369,538 +2.12(+3.46%)
Aug 25, 2015 64.17 64.23 61.13 61.18 4,224,407 -1.08(-1.74%)
Aug 24, 2015 60.79 64.24 57.35 62.26 5,175,813 -2.62(-4.03%)
Aug 21, 2015 66.29 66.74 64.88 64.88 4,984,347 -2.05(-3.06%)
Aug 20, 2015 67.15 67.54 66.90 66.93 3,419,740 -0.91(-1.35%)
Aug 19, 2015 68.30 68.48 67.52 67.84 5,478,624 -0.97(-1.40%)
Aug 18, 2015 69.10 69.50 68.49 68.81 2,852,514 -0.33(-0.48%)
Aug 17, 2015 68.32 69.25 68.16 69.14 2,385,812 +0.32(+0.47%)
Aug 14, 2015 68.02 68.89 67.99 68.81 2,322,969 +0.43(+0.63%)
Aug 13, 2015 68.57 68.94 68.06 68.38 2,891,873 +0.12(+0.17%)
Aug 12, 2015 68.11 68.49 67.00 68.26 3,961,554 -0.21(-0.31%)
Aug 11, 2015 69.19 69.36 68.10 68.48 3,004,269 -1.37(-1.96%)
Aug 10, 2015 68.98 70.00 68.84 69.85 2,719,940 +1.41(+2.07%)
Aug 07, 2015 68.59 69.12 67.96 68.43 3,400,071 -0.27(-0.39%)
Aug 06, 2015 69.04 69.29 68.47 68.70 3,776,008 -0.27(-0.39%)
Aug 05, 2015 69.05 69.28 68.53 68.98 4,673,069 +0.40(+0.59%)
Aug 04, 2015 68.78 69.03 68.47 68.57 2,478,047 -0.21(-0.31%)
Aug 03, 2015 68.64 68.84 68.07 68.78 4,026,680 +0.28(+0.41%)
Jul 31, 2015 68.74 68.76 68.17 68.50 4,364,085 -0.17(-0.25%)
Jul 30, 2015 67.59 68.74 67.50 68.67 5,075,338 +1.58(+2.36%)
Jul 29, 2015 66.52 67.19 66.47 67.09 5,490,782 +0.82(+1.23%)
Jul 28, 2015 66.78 66.78 65.55 66.27 8,929,593 +0.03(+0.05%)
Jul 27, 2015 65.76 66.89 65.68 66.24 8,539,739 -0.21(-0.32%)
Jul 24, 2015 70.39 70.69 65.94 66.45 19,938,272 -10.04(-13.12%)
Jul 23, 2015 77.20 77.35 76.34 76.48 3,139,983 -0.74(-0.96%)
Jul 22, 2015 77.20 77.60 76.91 77.22 2,948,692 -0.05(-0.07%)
Jul 21, 2015 77.03 77.57 76.85 77.28 2,993,144 +0.23(+0.30%)
Jul 20, 2015 76.74 77.39 76.32 77.05 2,821,270 +0.38(+0.49%)
Jul 17, 2015 76.37 76.69 76.06 76.67 2,850,792 +0.03(+0.03%)
Jul 16, 2015 76.38 76.74 76.26 76.64 2,453,438 +0.72(+0.95%)
Jul 15, 2015 75.62 76.31 75.03 75.92 2,624,333 +0.91(+1.21%)
Jul 14, 2015 74.76 75.18 74.64 75.01 2,116,972 -0.01(-0.01%)
Jul 13, 2015 74.60 75.07 74.24 75.02 2,443,382 +1.15(+1.55%)
Jul 10, 2015 74.00 74.22 73.39 73.87 2,045,538 +0.79(+1.08%)
Jul 09, 2015 73.49 73.82 73.05 73.08 2,404,163 +0.44(+0.60%)
Jul 08, 2015 73.64 73.76 72.56 72.64 2,802,918 -1.42(-1.91%)
Jul 07, 2015 73.87 74.12 72.76 74.06 3,063,920 +0.12(+0.16%)
Jul 06, 2015 73.65 74.15 73.52 73.94 2,372,932 -0.48(-0.65%)
Jul 02, 2015 74.76 74.42 74.42 74.42 2,259,308 -0.24(-0.32%)
Jul 01, 2015 75.00 75.00 74.31 74.65 3,238,676 +0.53(+0.72%)
Jun 30, 2015 74.59 74.78 73.90 74.12 3,355,705 +0.19(+0.25%)
Jun 29, 2015 74.04 74.61 73.86 73.94 3,715,910 -1.10(-1.47%)
Jun 26, 2015 75.13 75.26 74.81 75.04 3,849,974 +0.18(+0.24%)
Jun 25, 2015 75.40 75.92 74.59 74.87 2,885,972 -0.20(-0.27%)
Jun 24, 2015 75.25 75.54 75.05 75.07 2,556,092 -0.24(-0.32%)
Jun 23, 2015 75.78 75.83 75.13 75.31 2,232,642 +0.05(+0.07%)
Jun 22, 2015 74.99 75.41 74.96 75.26 2,540,997 +0.76(+1.02%)
Jun 19, 2015 74.28 74.79 74.17 74.50 4,290,097 -0.08(-0.11%)
Jun 18, 2015 74.28 74.70 73.90 74.59 3,151,795 +0.57(+0.77%)
Jun 17, 2015 74.56 74.56 73.90 74.01 3,406,629 -0.19(-0.26%)
Jun 16, 2015 73.62 74.25 73.46 74.21 2,670,839 +0.49(+0.66%)
Jun 15, 2015 73.12 73.80 73.79 73.72 3,334,980 -0.07(-0.09%)
Jun 12, 2015 73.70 73.96 73.41 73.79 3,118,318 -0.08(-0.10%)
Jun 11, 2015 73.30 74.10 73.09 73.86 3,488,083 +0.62(+0.84%)
Jun 10, 2015 72.30 73.30 71.96 73.25 5,174,059 +1.15(+1.59%)
Jun 09, 2015 71.40 72.23 71.28 72.10 2,801,996 +0.53(+0.74%)
Jun 08, 2015 71.69 71.93 71.36 71.57 4,126,093 +0.00(+0.00%)
Jun 05, 2015 70.69 71.63 70.69 71.57 4,706,110 +1.47(+2.10%)
Jun 04, 2015 70.40 71.01 69.98 70.10 3,755,045 -0.94(-1.32%)
Jun 03, 2015 70.78 71.55 70.76 71.03 2,636,311 +0.29(+0.42%)
Jun 02, 2015 70.31 71.03 70.16 70.74 2,881,427 +0.47(+0.67%)
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.