Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.73 68.75 68.16 68.49 4,364,644 -0.17(-0.25%)
Jul 30, 2015 67.58 68.73 67.49 68.66 5,075,988 +1.58(+2.36%)
Jul 29, 2015 66.51 67.18 66.46 67.08 5,491,485 +0.82(+1.23%)
Jul 28, 2015 66.77 66.77 65.54 66.26 8,930,736 +0.03(+0.05%)
Jul 27, 2015 65.75 66.88 65.67 66.23 8,540,832 -0.21(-0.32%)
Jul 24, 2015 70.38 70.69 65.93 66.44 19,940,824 -10.03(-13.12%)
Jul 23, 2015 77.19 77.34 76.33 76.47 3,140,385 -0.74(-0.96%)
Jul 22, 2015 77.19 77.59 76.90 77.21 2,949,070 -0.05(-0.07%)
Jul 21, 2015 77.02 77.56 76.84 77.27 2,993,527 +0.23(+0.30%)
Jul 20, 2015 76.73 77.38 76.31 77.04 2,821,632 +0.38(+0.49%)
Jul 17, 2015 76.36 76.68 76.05 76.66 2,851,157 +0.03(+0.03%)
Jul 16, 2015 76.37 76.73 76.25 76.63 2,453,752 +0.72(+0.95%)
Jul 15, 2015 75.61 76.30 75.02 75.91 2,624,669 +0.91(+1.21%)
Jul 14, 2015 74.75 75.17 74.63 75.00 2,117,243 -0.01(-0.01%)
Jul 13, 2015 74.59 75.06 74.23 75.01 2,443,695 +1.15(+1.55%)
Jul 10, 2015 73.99 74.21 73.38 73.86 2,045,800 +0.79(+1.08%)
Jul 09, 2015 73.48 73.81 73.04 73.07 2,404,471 +0.44(+0.60%)
Jul 08, 2015 73.63 73.75 72.56 72.63 2,803,277 -1.42(-1.91%)
Jul 07, 2015 73.86 74.11 72.75 74.05 3,064,312 +0.12(+0.16%)
Jul 06, 2015 73.64 74.14 73.51 73.93 2,373,236 -0.48(-0.65%)
Jul 02, 2015 74.75 74.41 74.41 74.41 2,259,597 -0.24(-0.32%)
Jul 01, 2015 74.99 74.99 74.30 74.65 3,239,090 +0.53(+0.72%)
Jun 30, 2015 74.58 74.77 73.90 74.11 3,356,134 +0.19(+0.25%)
Jun 29, 2015 74.03 74.60 73.85 73.93 3,716,386 -1.10(-1.47%)
Jun 26, 2015 75.12 75.25 74.81 75.03 3,850,467 +0.18(+0.24%)
Jun 25, 2015 75.39 75.91 74.58 74.86 2,886,342 -0.20(-0.27%)
Jun 24, 2015 75.24 75.53 75.04 75.06 2,556,419 -0.24(-0.32%)
Jun 23, 2015 75.77 75.82 75.13 75.30 2,232,928 +0.05(+0.07%)
Jun 22, 2015 74.98 75.40 74.95 75.25 2,541,322 +0.76(+1.02%)
Jun 19, 2015 74.27 74.78 74.16 74.49 4,290,646 -0.08(-0.11%)
Jun 18, 2015 74.27 74.69 73.90 74.58 3,152,198 +0.57(+0.77%)
Jun 17, 2015 74.55 74.55 73.90 74.00 3,407,065 -0.19(-0.26%)
Jun 16, 2015 73.61 74.24 73.45 74.20 2,671,181 +0.49(+0.66%)
Jun 15, 2015 73.11 73.79 73.78 73.71 3,335,407 -0.07(-0.09%)
Jun 12, 2015 73.69 73.95 73.40 73.78 3,118,717 -0.08(-0.10%)
Jun 11, 2015 73.29 74.09 73.08 73.85 3,488,529 +0.61(+0.84%)
Jun 10, 2015 72.29 73.29 71.95 73.24 5,174,721 +1.15(+1.59%)
Jun 09, 2015 71.39 72.22 71.27 72.09 2,802,354 +0.53(+0.74%)
Jun 08, 2015 71.68 71.92 71.35 71.56 4,126,621 +0.00(+0.00%)
Jun 05, 2015 70.68 71.62 70.68 71.56 4,706,712 +1.47(+2.10%)
Jun 04, 2015 70.39 71.01 69.97 70.09 3,755,525 -0.94(-1.32%)
Jun 03, 2015 70.77 71.54 70.75 71.02 2,636,649 +0.29(+0.42%)
Jun 02, 2015 70.30 71.02 70.15 70.73 2,881,796 +0.47(+0.67%)
Jun 01, 2015 70.60 70.76 70.04 70.26 2,527,415 -0.14(-0.20%)
May 29, 2015 71.09 71.21 70.20 70.40 2,936,027 -0.62(-0.88%)
May 28, 2015 71.17 71.38 70.67 71.02 2,193,320 -0.28(-0.39%)
May 27, 2015 71.15 71.65 70.86 71.30 2,530,172 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.33 70.73 3,363,330 -0.90(-1.26%)
May 22, 2015 71.53 71.63 71.63 71.63 2,065,887 -0.08(-0.11%)
May 21, 2015 71.84 71.98 71.44 71.70 2,559,364 -0.20(-0.28%)
May 20, 2015 71.82 72.19 71.54 71.91 2,515,275 -0.05(-0.07%)
May 19, 2015 71.54 72.08 71.35 71.96 3,105,421 +0.72(+1.01%)
May 18, 2015 70.97 71.37 70.77 71.24 1,976,961 +0.45(+0.63%)
May 15, 2015 71.30 71.39 70.42 70.79 3,734,404 -0.37(-0.52%)
May 14, 2015 70.87 71.19 70.56 71.17 2,837,737 +0.69(+0.98%)
May 13, 2015 69.91 70.53 69.69 70.47 2,578,421 +0.62(+0.89%)
May 12, 2015 69.83 70.06 69.29 69.85 2,894,808 -0.34(-0.48%)
May 11, 2015 70.05 70.48 69.93 70.19 2,503,826 +0.13(+0.18%)
May 08, 2015 69.58 70.23 69.22 70.06 3,284,824 +0.96(+1.39%)
May 07, 2015 69.22 69.35 68.58 69.10 3,739,881 -0.19(-0.27%)
May 06, 2015 69.37 69.58 68.75 69.29 3,917,664 +0.31(+0.45%)
May 05, 2015 68.75 69.62 68.70 68.98 3,292,911 +0.01(+0.01%)
May 04, 2015 68.75 69.11 68.59 68.97 2,307,642 +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.