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%)
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.