Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing 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 65.21 66.13 64.91 65.83 3,158,789 +0.36(+0.56%)
Aug 28, 2015 65.25 65.63 64.98 65.46 2,672,021 -0.03(-0.05%)
Aug 27, 2015 64.18 65.72 63.96 65.50 5,580,785 +2.21(+3.49%)
Aug 26, 2015 62.33 63.42 61.34 63.29 4,370,097 +2.12(+3.46%)
Aug 25, 2015 64.17 64.22 61.13 61.17 4,224,948 -1.08(-1.74%)
Aug 24, 2015 60.78 64.23 57.34 62.25 5,176,475 -2.62(-4.03%)
Aug 21, 2015 66.28 66.73 64.87 64.87 4,984,985 -2.05(-3.06%)
Aug 20, 2015 67.14 67.54 66.89 66.92 3,420,177 -0.91(-1.35%)
Aug 19, 2015 68.29 68.47 67.51 67.83 5,479,325 -0.97(-1.40%)
Aug 18, 2015 69.09 69.49 68.48 68.80 2,852,879 -0.33(-0.48%)
Aug 17, 2015 68.31 69.24 68.15 69.13 2,386,118 +0.32(+0.47%)
Aug 14, 2015 68.01 68.88 67.98 68.81 2,323,266 +0.43(+0.63%)
Aug 13, 2015 68.56 68.93 68.05 68.37 2,892,243 +0.12(+0.17%)
Aug 12, 2015 68.10 68.48 66.99 68.26 3,962,061 -0.21(-0.31%)
Aug 11, 2015 69.18 69.36 68.09 68.47 3,004,653 -1.37(-1.96%)
Aug 10, 2015 68.98 69.99 68.83 69.84 2,720,288 +1.41(+2.07%)
Aug 07, 2015 68.58 69.11 67.95 68.42 3,400,507 -0.27(-0.39%)
Aug 06, 2015 69.03 69.28 68.46 68.70 3,776,492 -0.27(-0.39%)
Aug 05, 2015 69.04 69.27 68.52 68.97 4,673,667 +0.40(+0.59%)
Aug 04, 2015 68.77 69.02 68.46 68.56 2,478,364 -0.21(-0.31%)
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.