Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 68.20 68.34 66.73 66.80 3,197,317 -1.10(-1.62%)
Oct 29, 2015 68.48 68.92 67.67 67.90 2,376,308 -0.80(-1.16%)
Oct 28, 2015 67.17 68.74 67.05 68.70 2,674,412 +1.53(+2.28%)
Oct 27, 2015 66.95 67.38 66.83 67.16 2,309,527 -0.27(-0.40%)
Oct 26, 2015 68.16 68.52 67.28 67.43 3,640,160 -1.24(-1.81%)
Oct 23, 2015 65.50 68.92 65.34 68.68 7,749,126 +5.23(+8.25%)
Oct 22, 2015 62.46 64.67 62.46 63.45 5,001,054 +1.07(+1.71%)
Oct 21, 2015 63.51 63.75 62.32 62.38 3,822,277 -0.76(-1.21%)
Oct 20, 2015 63.11 63.63 63.01 63.14 2,567,256 -0.05(-0.08%)
Oct 19, 2015 62.77 63.40 62.63 63.19 2,869,466 -0.03(-0.04%)
Oct 16, 2015 63.46 63.57 62.79 63.22 3,205,930 +0.13(+0.20%)
Oct 15, 2015 61.96 63.11 61.49 63.09 3,064,424 +1.66(+2.70%)
Oct 14, 2015 62.65 62.68 61.24 61.43 3,882,898 -1.17(-1.87%)
Oct 13, 2015 62.71 63.13 62.34 62.60 2,764,915 -0.26(-0.42%)
Oct 12, 2015 63.20 63.40 62.66 62.86 2,043,258 -0.17(-0.27%)
Oct 09, 2015 63.79 64.10 62.85 63.03 2,609,775 -0.51(-0.80%)
Oct 08, 2015 63.12 63.72 62.54 63.54 2,860,845 +0.08(+0.12%)
Oct 07, 2015 64.07 64.49 63.21 63.46 2,764,455 -0.22(-0.35%)
Oct 06, 2015 63.41 64.08 63.22 63.68 2,759,889 -0.07(-0.11%)
Oct 05, 2015 62.11 64.04 62.11 63.75 2,998,612 +2.06(+3.33%)
Oct 02, 2015 60.29 61.69 59.43 61.69 3,688,199 -0.06(-0.10%)
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.