Skip to main content

Capital One Financial (NY: COF )

117.48 -2.62 (-2.18%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 69.07 69.43 68.45 68.57 3,434,589 -0.43(-0.62%)
Nov 27, 2015 68.98 69.21 68.36 69.00 1,039,700 -0.03(-0.05%)
Nov 25, 2015 68.87 69.03 69.03 69.03 2,032,247 +0.36(+0.52%)
Nov 24, 2015 68.21 69.01 67.78 68.67 2,942,731 -0.17(-0.24%)
Nov 23, 2015 69.48 69.48 68.81 68.84 2,255,535 -0.56(-0.81%)
Nov 20, 2015 69.93 70.02 68.89 69.40 3,450,596 -0.10(-0.15%)
Nov 19, 2015 68.59 69.85 68.59 69.50 4,295,623 +1.13(+1.65%)
Nov 18, 2015 67.21 68.39 66.90 68.38 4,234,769 +1.68(+2.51%)
Nov 17, 2015 67.95 67.99 66.66 66.70 3,839,783 -1.34(-1.96%)
Nov 16, 2015 67.21 68.04 66.97 68.04 3,038,845 +0.81(+1.21%)
Nov 13, 2015 67.37 68.00 67.00 67.22 3,226,278 -0.36(-0.53%)
Nov 12, 2015 68.41 68.41 67.42 67.58 3,976,725 -1.30(-1.89%)
Nov 11, 2015 69.66 69.81 68.73 68.88 2,776,993 -0.45(-0.64%)
Nov 10, 2015 70.11 70.54 69.32 69.33 3,207,165 -0.93(-1.33%)
Nov 09, 2015 71.04 71.26 69.97 70.26 2,965,708 -0.85(-1.19%)
Nov 06, 2015 70.94 71.28 70.22 71.11 4,098,146 +1.63(+2.35%)
Nov 05, 2015 70.59 70.59 69.47 69.48 3,866,890 -0.52(-0.75%)
Nov 04, 2015 70.24 70.56 69.86 70.00 2,635,922 -0.29(-0.41%)
Nov 03, 2015 69.31 70.71 69.31 70.29 2,244,969 +0.57(+0.82%)
Nov 02, 2015 68.97 69.96 68.84 69.71 2,625,492 +1.15(+1.67%)
Oct 30, 2015 70.00 70.15 68.50 68.57 3,114,908 -1.13(-1.62%)
Oct 29, 2015 70.29 70.75 69.46 69.70 2,315,060 -0.82(-1.16%)
Oct 28, 2015 68.95 70.56 68.83 70.51 2,605,480 +1.57(+2.28%)
Oct 27, 2015 68.72 69.17 68.60 68.94 2,250,000 -0.28(-0.40%)
Oct 26, 2015 69.97 70.33 69.06 69.22 3,546,336 -1.28(-1.81%)
Oct 23, 2015 67.23 70.75 67.07 70.50 7,549,396 +5.37(+8.25%)
Oct 22, 2015 64.12 66.38 64.12 65.13 4,872,155 +1.10(+1.71%)
Oct 21, 2015 65.19 65.44 63.97 64.03 3,723,759 -0.78(-1.21%)
Oct 20, 2015 64.78 65.32 64.67 64.81 2,501,086 -0.05(-0.08%)
Oct 19, 2015 64.43 65.07 64.28 64.86 2,795,507 -0.03(-0.04%)
Oct 16, 2015 65.13 65.25 64.45 64.89 3,123,298 +0.13(+0.20%)
Oct 15, 2015 63.60 64.78 63.12 64.76 2,985,440 +1.70(+2.70%)
Oct 14, 2015 64.31 64.34 62.86 63.06 3,782,818 -1.20(-1.87%)
Oct 13, 2015 64.37 64.80 63.99 64.26 2,693,651 -0.27(-0.42%)
Oct 12, 2015 64.87 65.07 64.31 64.53 1,990,594 -0.17(-0.27%)
Oct 09, 2015 65.48 65.79 64.52 64.70 2,542,509 -0.52(-0.80%)
Oct 08, 2015 64.79 65.40 64.20 65.22 2,787,108 +0.08(+0.12%)
Oct 07, 2015 65.77 66.19 64.88 65.14 2,693,202 -0.23(-0.35%)
Oct 06, 2015 65.09 65.78 64.89 65.37 2,688,755 -0.07(-0.11%)
Oct 05, 2015 63.75 65.73 63.75 65.44 2,921,324 +2.11(+3.33%)
Oct 02, 2015 61.88 63.33 61.00 63.33 3,593,138 -0.06(-0.10%)
Oct 01, 2015 63.12 63.46 62.36 63.39 4,857,097 +0.36(+0.58%)
Sep 30, 2015 63.20 63.32 62.36 63.02 3,094,904 +0.84(+1.36%)
Sep 29, 2015 62.67 63.00 61.74 62.18 3,265,562 -0.54(-0.86%)
Sep 28, 2015 63.94 64.26 62.66 62.72 2,293,605 -1.63(-2.54%)
Sep 25, 2015 64.50 64.94 64.17 64.35 2,902,362 +0.81(+1.27%)
Sep 24, 2015 63.09 63.63 62.73 63.54 4,249,742 -0.33(-0.52%)
Sep 23, 2015 64.38 64.38 63.60 63.87 2,413,434 -0.16(-0.24%)
Sep 22, 2015 63.89 64.12 63.40 64.03 2,517,794 -0.78(-1.21%)
Sep 21, 2015 64.49 65.19 64.38 64.81 2,555,576 +0.89(+1.39%)
Sep 18, 2015 65.04 65.07 63.73 63.93 5,703,074 -2.02(-3.07%)
Sep 17, 2015 67.17 67.52 65.66 65.95 3,158,136 -1.21(-1.80%)
Sep 16, 2015 66.55 67.27 66.21 67.16 3,302,110 +0.80(+1.20%)
Sep 15, 2015 66.05 66.74 65.98 66.36 3,829,940 +0.52(+0.79%)
Sep 14, 2015 65.88 66.34 65.43 65.84 3,058,750 +0.10(+0.15%)
Sep 11, 2015 65.69 65.95 65.10 65.74 2,674,702 -0.19(-0.29%)
Sep 10, 2015 65.58 66.42 65.52 65.93 2,912,296 +0.01(+0.01%)
Sep 09, 2015 67.37 67.77 65.78 65.92 2,593,979 -0.81(-1.21%)
Sep 08, 2015 66.05 66.74 65.79 66.73 3,006,841 +1.70(+2.62%)
Sep 04, 2015 65.13 65.03 65.03 65.03 2,588,861 -1.16(-1.75%)
Sep 03, 2015 66.04 67.22 65.78 66.19 3,384,212 +0.75(+1.14%)
Sep 02, 2015 65.65 65.99 64.46 65.44 2,969,022 +0.85(+1.32%)
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.