Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.26 68.22 66.96 67.90 3,062,216 +0.38(+0.56%)
Aug 28, 2015 67.31 67.70 67.03 67.53 2,590,330 -0.04(-0.05%)
Aug 27, 2015 66.21 67.80 65.98 67.56 5,410,164 +2.28(+3.49%)
Aug 26, 2015 64.29 65.42 63.27 65.28 4,236,490 +2.18(+3.46%)
Aug 25, 2015 66.19 66.24 63.05 63.10 4,095,779 -1.12(-1.74%)
Aug 24, 2015 62.70 66.26 59.15 64.22 5,018,216 -2.70(-4.03%)
Aug 21, 2015 68.37 68.84 66.91 66.91 4,832,580 -2.11(-3.06%)
Aug 20, 2015 69.26 69.67 69.00 69.03 3,315,613 -0.94(-1.35%)
Aug 19, 2015 70.44 70.63 69.64 69.97 5,311,806 -1.00(-1.40%)
Aug 18, 2015 71.27 71.68 70.64 70.97 2,765,658 -0.34(-0.48%)
Aug 17, 2015 70.47 71.42 70.30 71.31 2,313,167 +0.33(+0.47%)
Aug 14, 2015 70.15 71.05 70.13 70.98 2,252,238 +0.45(+0.63%)
Aug 13, 2015 70.72 71.11 70.20 70.53 2,803,819 +0.12(+0.17%)
Aug 12, 2015 70.25 70.64 69.11 70.41 3,840,930 -0.22(-0.31%)
Aug 11, 2015 71.36 71.54 70.24 70.63 2,912,793 -1.41(-1.96%)
Aug 10, 2015 71.15 72.20 71.00 72.04 2,637,121 +1.46(+2.07%)
Aug 07, 2015 70.74 71.29 70.10 70.58 3,296,543 -0.28(-0.39%)
Aug 06, 2015 71.21 71.46 70.62 70.86 3,661,034 -0.28(-0.39%)
Aug 05, 2015 71.22 71.45 70.68 71.14 4,530,781 +0.42(+0.59%)
Aug 04, 2015 70.94 71.19 70.62 70.72 2,402,594 -0.22(-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.