Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 84.38 84.52 83.32 83.56 2,473,589 -0.74(-0.88%)
May 28, 2015 84.48 84.72 83.88 84.30 1,847,862 -0.33(-0.39%)
May 27, 2015 84.45 85.04 84.11 84.63 2,131,658 +0.68(+0.81%)
May 26, 2015 84.98 84.98 83.48 83.95 2,833,589 -1.07(-1.26%)
May 22, 2015 84.90 85.02 85.02 85.02 1,740,500 -0.09(-0.11%)
May 21, 2015 85.27 85.44 84.80 85.11 2,156,252 -0.24(-0.28%)
May 20, 2015 85.25 85.68 84.92 85.35 2,119,107 -0.06(-0.07%)
May 19, 2015 84.91 85.55 84.69 85.41 2,616,302 +0.85(+1.01%)
May 18, 2015 84.24 84.71 84.00 84.56 1,665,580 +0.53(+0.63%)
May 15, 2015 84.63 84.74 83.59 84.03 3,146,217 -0.44(-0.52%)
May 14, 2015 84.12 84.50 83.75 84.47 2,390,780 +0.82(+0.98%)
May 13, 2015 82.98 83.71 82.72 83.65 2,172,307 +0.74(+0.89%)
May 12, 2015 82.89 83.15 82.24 82.91 2,438,862 -0.40(-0.48%)
May 11, 2015 83.14 83.66 83.00 83.31 2,109,461 +0.15(+0.18%)
May 08, 2015 82.59 83.36 82.16 83.16 2,767,448 +1.14(+1.39%)
May 07, 2015 82.16 82.32 81.40 82.02 3,150,832 -0.62(-0.75%)
May 06, 2015 82.74 82.99 82.00 82.64 3,284,637 +0.37(+0.45%)
May 05, 2015 82.00 83.04 81.94 82.27 2,760,834 +0.01(+0.01%)
May 04, 2015 82.00 82.43 81.81 82.26 1,934,767 +0.33(+0.40%)
May 01, 2015 81.24 81.99 80.97 81.93 2,840,021 +1.08(+1.34%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 79.64 80.31 80.31 80.31 1,968,500 +0.44(+0.55%)
Apr 01, 2015 78.83 80.04 78.57 79.87 3,607,550 +1.05(+1.33%)
Mar 31, 2015 78.58 79.18 78.45 78.82 2,666,749 -0.38(-0.48%)
Mar 30, 2015 79.19 79.61 79.06 79.20 1,962,706 +0.55(+0.70%)
Mar 27, 2015 78.47 79.02 78.05 78.65 2,636,339 +0.14(+0.18%)
Mar 26, 2015 78.80 78.90 77.89 78.51 2,291,083 -0.33(-0.42%)
Mar 25, 2015 80.18 80.18 78.84 78.84 1,918,335 -1.30(-1.62%)
Mar 24, 2015 80.94 80.96 80.13 80.14 2,118,103 -1.11(-1.37%)
Mar 23, 2015 81.27 81.99 81.18 81.25 1,731,483 +0.12(+0.15%)
Mar 20, 2015 80.97 81.45 80.76 81.13 3,649,608 +0.51(+0.63%)
Mar 19, 2015 81.48 81.59 80.53 80.62 2,653,769 -1.00(-1.23%)
Mar 18, 2015 80.97 81.91 80.51 81.62 2,175,866 +0.12(+0.15%)
Mar 17, 2015 81.00 81.65 80.67 81.50 2,201,291 +0.03(+0.04%)
Mar 16, 2015 80.64 81.77 80.53 81.47 2,888,944 +1.47(+1.84%)
Mar 13, 2015 81.40 81.40 79.27 80.00 2,770,505 -1.45(-1.78%)
Mar 12, 2015 79.04 81.51 79.04 81.45 4,562,460 +3.22(+4.12%)
Mar 11, 2015 78.05 78.53 77.71 78.23 2,259,422 +0.51(+0.66%)
Mar 10, 2015 79.02 79.11 77.70 77.72 2,864,719 -2.12(-2.66%)
Mar 09, 2015 78.87 80.02 78.62 79.84 3,048,141 +0.86(+1.09%)
Mar 06, 2015 79.55 80.71 78.76 78.98 3,088,665 +0.09(+0.11%)
Mar 05, 2015 78.65 78.97 78.20 78.89 2,043,029 +0.24(+0.31%)
Mar 04, 2015 78.95 79.14 78.37 78.65 2,340,494 -0.49(-0.62%)
Mar 03, 2015 79.15 79.42 78.78 79.14 2,257,001 -0.01(-0.01%)
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.