Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 70.55 70.57 69.96 70.31 4,252,148 -0.17(-0.25%)
Jul 30, 2015 69.37 70.55 69.28 70.48 4,945,157 +1.63(+2.36%)
Jul 29, 2015 68.27 68.96 68.22 68.85 5,349,945 +0.84(+1.23%)
Jul 28, 2015 68.53 68.53 67.28 68.02 8,700,552 +0.03(+0.05%)
Jul 27, 2015 67.49 68.65 67.41 67.98 8,320,697 -0.22(-0.32%)
Jul 24, 2015 72.24 72.56 67.68 68.20 19,426,862 -10.30(-13.12%)
Jul 23, 2015 79.23 79.39 78.35 78.50 3,059,443 -0.76(-0.96%)
Jul 22, 2015 79.23 79.65 78.94 79.26 2,873,059 -0.05(-0.07%)
Jul 21, 2015 79.06 79.61 78.87 79.31 2,916,371 +0.23(+0.30%)
Jul 20, 2015 78.76 79.43 78.33 79.08 2,748,906 +0.39(+0.49%)
Jul 17, 2015 78.38 78.71 78.06 78.69 2,777,670 +0.03(+0.03%)
Jul 16, 2015 78.39 78.76 78.27 78.66 2,390,508 +0.74(+0.95%)
Jul 15, 2015 77.61 78.31 77.00 77.92 2,557,020 +0.93(+1.21%)
Jul 14, 2015 76.73 77.16 76.60 76.98 2,062,672 -0.01(-0.01%)
Jul 13, 2015 76.56 77.04 76.20 76.99 2,380,710 +1.18(+1.55%)
Jul 10, 2015 75.95 76.17 75.32 75.82 1,993,071 +0.81(+1.08%)
Jul 09, 2015 75.43 75.76 74.98 75.00 2,342,497 +0.45(+0.60%)
Jul 08, 2015 75.57 75.70 74.48 74.55 2,731,024 -1.45(-1.91%)
Jul 07, 2015 75.82 76.07 74.67 76.01 2,985,331 +0.12(+0.16%)
Jul 06, 2015 75.59 76.10 75.45 75.88 2,312,067 -0.49(-0.65%)
Jul 02, 2015 76.72 76.38 76.38 76.38 2,201,358 -0.24(-0.32%)
Jul 01, 2015 76.97 76.97 76.27 76.62 3,155,605 +0.54(+0.72%)
Jun 30, 2015 76.55 76.75 75.85 76.08 3,269,632 +0.19(+0.25%)
Jun 29, 2015 75.99 76.58 75.81 75.88 3,620,598 -1.13(-1.47%)
Jun 26, 2015 77.10 77.24 76.78 77.02 3,751,224 +0.18(+0.24%)
Jun 25, 2015 77.38 77.92 76.55 76.84 2,811,948 -0.21(-0.27%)
Jun 24, 2015 77.23 77.52 77.03 77.04 2,490,529 -0.25(-0.32%)
Jun 23, 2015 77.77 77.82 77.11 77.29 2,175,375 +0.05(+0.07%)
Jun 22, 2015 76.97 77.40 76.93 77.24 2,475,821 +0.78(+1.02%)
Jun 19, 2015 76.23 76.76 76.12 76.46 4,180,057 -0.09(-0.11%)
Jun 18, 2015 76.24 76.66 75.85 76.55 3,070,952 +0.59(+0.77%)
Jun 17, 2015 76.52 76.52 75.85 75.96 3,319,250 -0.20(-0.26%)
Jun 16, 2015 75.56 76.20 75.39 76.16 2,602,333 +0.50(+0.66%)
Jun 15, 2015 75.05 75.75 75.73 75.66 3,249,439 -0.07(-0.09%)
Jun 12, 2015 75.64 75.91 75.34 75.73 3,038,334 -0.08(-0.10%)
Jun 11, 2015 75.23 76.05 75.01 75.81 3,398,615 +0.63(+0.84%)
Jun 10, 2015 74.20 75.23 73.85 75.18 5,041,346 +1.18(+1.59%)
Jun 09, 2015 73.28 74.13 73.15 74.00 2,730,125 +0.54(+0.74%)
Jun 08, 2015 73.58 73.83 73.24 73.45 4,020,260 +0.00(+0.00%)
Jun 05, 2015 72.55 73.52 72.55 73.45 4,585,400 +1.51(+2.10%)
Jun 04, 2015 72.25 72.88 71.82 71.94 3,658,729 -0.96(-1.32%)
Jun 03, 2015 72.64 73.43 72.62 72.90 2,568,691 +0.30(+0.42%)
Jun 02, 2015 72.16 72.90 72.01 72.60 2,807,519 +0.48(+0.67%)
Jun 01, 2015 72.47 72.64 71.89 72.11 2,462,272 -0.15(-0.20%)
May 29, 2015 72.97 73.09 72.05 72.26 2,860,353 -0.64(-0.88%)
May 28, 2015 73.06 73.26 72.54 72.90 2,136,789 -0.29(-0.39%)
May 27, 2015 73.03 73.55 72.74 73.19 2,464,959 +0.59(+0.81%)
May 26, 2015 73.49 73.49 72.19 72.60 3,276,642 -0.93(-1.26%)
May 22, 2015 73.42 73.52 73.52 73.52 2,012,640 -0.08(-0.11%)
May 21, 2015 73.74 73.89 73.33 73.60 2,493,398 -0.21(-0.28%)
May 20, 2015 73.72 74.09 73.44 73.81 2,450,445 -0.05(-0.07%)
May 19, 2015 73.43 73.98 73.24 73.86 3,025,380 +0.73(+1.01%)
May 18, 2015 72.85 73.26 72.64 73.13 1,926,006 +0.46(+0.63%)
May 15, 2015 73.19 73.28 72.29 72.67 3,638,152 -0.38(-0.52%)
May 14, 2015 72.75 73.07 72.43 73.05 2,764,596 +0.71(+0.98%)
May 13, 2015 71.76 72.39 71.53 72.34 2,511,963 +0.64(+0.89%)
May 12, 2015 71.68 71.91 71.12 71.70 2,820,196 -0.35(-0.48%)
May 11, 2015 71.90 72.35 71.78 72.05 2,439,291 +0.13(+0.18%)
May 08, 2015 71.42 72.08 71.05 71.92 3,200,159 +0.99(+1.39%)
May 07, 2015 71.05 71.19 70.39 70.93 3,643,488 -0.19(-0.27%)
May 06, 2015 71.21 71.42 70.57 71.12 3,816,689 +0.32(+0.45%)
May 05, 2015 70.57 71.46 70.52 70.80 3,208,039 +0.01(+0.01%)
May 04, 2015 70.57 70.94 70.41 70.79 2,248,164 +0.28(+0.40%)
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.