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 (%)
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%)
Aug 03, 2015 70.79 71.00 70.21 70.94 3,904,074 +0.29(+0.41%)
Jul 31, 2015 70.90 70.92 70.31 70.66 4,231,205 -0.17(-0.25%)
Jul 30, 2015 69.72 70.90 69.62 70.83 4,920,801 +1.63(+2.36%)
Jul 29, 2015 68.60 69.30 68.56 69.19 5,323,595 +0.84(+1.23%)
Jul 28, 2015 68.87 68.87 67.61 68.35 8,657,699 +0.03(+0.05%)
Jul 27, 2015 67.82 68.99 67.74 68.32 8,279,715 -0.22(-0.32%)
Jul 24, 2015 72.60 72.91 68.01 68.53 19,331,178 -10.35(-13.12%)
Jul 23, 2015 79.62 79.78 78.74 78.89 3,044,375 -0.76(-0.96%)
Jul 22, 2015 79.62 80.04 79.33 79.65 2,858,909 -0.05(-0.07%)
Jul 21, 2015 79.45 80.01 79.26 79.70 2,902,007 +0.23(+0.30%)
Jul 20, 2015 79.15 79.82 78.72 79.47 2,735,367 +0.39(+0.49%)
Jul 17, 2015 78.76 79.10 78.45 79.08 2,763,989 +0.03(+0.03%)
Jul 16, 2015 78.78 79.15 78.66 79.05 2,378,734 +0.75(+0.95%)
Jul 15, 2015 77.99 78.70 77.38 78.30 2,544,426 +0.94(+1.21%)
Jul 14, 2015 77.11 77.54 76.98 77.36 2,052,513 -0.01(-0.01%)
Jul 13, 2015 76.94 77.42 76.57 77.37 2,368,984 +1.18(+1.55%)
Jul 10, 2015 76.32 76.55 75.70 76.19 1,983,255 +0.82(+1.08%)
Jul 09, 2015 75.80 76.14 75.35 75.37 2,330,959 +0.45(+0.60%)
Jul 08, 2015 75.95 76.08 74.84 74.92 2,717,573 -1.46(-1.91%)
Jul 07, 2015 76.19 76.44 75.04 76.38 2,970,628 +0.12(+0.16%)
Jul 06, 2015 75.97 76.48 75.83 76.26 2,300,680 -0.50(-0.65%)
Jul 02, 2015 77.10 76.76 76.76 76.76 2,190,515 -0.24(-0.32%)
Jul 01, 2015 77.36 77.36 76.64 77.00 3,140,063 +0.55(+0.72%)
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%)
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.