Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.51 63.63 62.67 63.33 3,079,660 +0.85(+1.36%)
Sep 29, 2015 62.98 63.31 62.04 62.49 3,249,478 -0.54(-0.86%)
Sep 28, 2015 64.26 64.58 62.97 63.03 2,282,309 -1.64(-2.54%)
Sep 25, 2015 64.82 65.26 64.49 64.67 2,888,067 +0.81(+1.27%)
Sep 24, 2015 63.40 63.95 63.04 63.86 4,228,811 -0.33(-0.52%)
Sep 23, 2015 64.70 64.70 63.92 64.19 2,401,547 -0.16(-0.24%)
Sep 22, 2015 64.21 64.43 63.71 64.35 2,505,393 -0.79(-1.21%)
Sep 21, 2015 64.81 65.52 64.70 65.13 2,542,989 +0.89(+1.39%)
Sep 18, 2015 65.36 65.40 64.05 64.24 5,674,984 -2.03(-3.07%)
Sep 17, 2015 67.50 67.86 65.99 66.28 3,142,581 -1.21(-1.80%)
Sep 16, 2015 66.88 67.60 66.53 67.49 3,285,846 +0.80(+1.20%)
Sep 15, 2015 66.37 67.07 66.30 66.69 3,811,076 +0.52(+0.79%)
Sep 14, 2015 66.21 66.67 65.75 66.16 3,043,684 +0.10(+0.15%)
Sep 11, 2015 66.02 66.28 65.42 66.07 2,661,528 -0.19(-0.29%)
Sep 10, 2015 65.90 66.75 65.84 66.26 2,897,952 +0.01(+0.01%)
Sep 09, 2015 67.70 68.10 66.10 66.25 2,581,203 -0.81(-1.21%)
Sep 08, 2015 66.37 67.07 66.12 67.06 2,992,032 +1.71(+2.62%)
Sep 04, 2015 65.46 65.35 65.35 65.35 2,576,110 -1.16(-1.75%)
Sep 03, 2015 66.36 67.55 66.10 66.51 3,367,544 +0.75(+1.14%)
Sep 02, 2015 65.97 66.32 64.78 65.76 2,954,399 +0.86(+1.32%)
Sep 01, 2015 66.09 66.43 64.50 64.91 3,220,701 -3.00(-4.41%)
Aug 31, 2015 67.26 68.22 66.96 67.90 3,062,216 +0.38(+0.56%)
Aug 28, 2015 67.31 67.70 67.03 67.53 2,590,330 -0.04(-0.05%)
Aug 27, 2015 66.21 67.80 65.98 67.56 5,410,164 +2.28(+3.49%)
Aug 26, 2015 64.29 65.42 63.27 65.28 4,236,490 +2.18(+3.46%)
Aug 25, 2015 66.19 66.24 63.05 63.10 4,095,779 -1.12(-1.74%)
Aug 24, 2015 62.70 66.26 59.15 64.22 5,018,216 -2.70(-4.03%)
Aug 21, 2015 68.37 68.84 66.91 66.91 4,832,580 -2.11(-3.06%)
Aug 20, 2015 69.26 69.67 69.00 69.03 3,315,613 -0.94(-1.35%)
Aug 19, 2015 70.44 70.63 69.64 69.97 5,311,806 -1.00(-1.40%)
Aug 18, 2015 71.27 71.68 70.64 70.97 2,765,658 -0.34(-0.48%)
Aug 17, 2015 70.47 71.42 70.30 71.31 2,313,167 +0.33(+0.47%)
Aug 14, 2015 70.15 71.05 70.13 70.98 2,252,238 +0.45(+0.63%)
Aug 13, 2015 70.72 71.11 70.20 70.53 2,803,819 +0.12(+0.17%)
Aug 12, 2015 70.25 70.64 69.11 70.41 3,840,930 -0.22(-0.31%)
Aug 11, 2015 71.36 71.54 70.24 70.63 2,912,793 -1.41(-1.96%)
Aug 10, 2015 71.15 72.20 71.00 72.04 2,637,121 +1.46(+2.07%)
Aug 07, 2015 70.74 71.29 70.10 70.58 3,296,543 -0.28(-0.39%)
Aug 06, 2015 71.21 71.46 70.62 70.86 3,661,034 -0.28(-0.39%)
Aug 05, 2015 71.22 71.45 70.68 71.14 4,530,781 +0.42(+0.59%)
Aug 04, 2015 70.94 71.19 70.62 70.72 2,402,594 -0.22(-0.31%)
Aug 03, 2015 70.79 71.00 70.21 70.94 3,904,074 +0.29(+0.41%)
Jul 31, 2015 70.90 70.92 70.31 70.66 4,231,205 -0.17(-0.25%)
Jul 30, 2015 69.72 70.90 69.62 70.83 4,920,801 +1.63(+2.36%)
Jul 29, 2015 68.60 69.30 68.56 69.19 5,323,595 +0.84(+1.23%)
Jul 28, 2015 68.87 68.87 67.61 68.35 8,657,699 +0.03(+0.05%)
Jul 27, 2015 67.82 68.99 67.74 68.32 8,279,715 -0.22(-0.32%)
Jul 24, 2015 72.60 72.91 68.01 68.53 19,331,178 -10.35(-13.12%)
Jul 23, 2015 79.62 79.78 78.74 78.89 3,044,375 -0.76(-0.96%)
Jul 22, 2015 79.62 80.04 79.33 79.65 2,858,909 -0.05(-0.07%)
Jul 21, 2015 79.45 80.01 79.26 79.70 2,902,007 +0.23(+0.30%)
Jul 20, 2015 79.15 79.82 78.72 79.47 2,735,367 +0.39(+0.49%)
Jul 17, 2015 78.76 79.10 78.45 79.08 2,763,989 +0.03(+0.03%)
Jul 16, 2015 78.78 79.15 78.66 79.05 2,378,734 +0.75(+0.95%)
Jul 15, 2015 77.99 78.70 77.38 78.30 2,544,426 +0.94(+1.21%)
Jul 14, 2015 77.11 77.54 76.98 77.36 2,052,513 -0.01(-0.01%)
Jul 13, 2015 76.94 77.42 76.57 77.37 2,368,984 +1.18(+1.55%)
Jul 10, 2015 76.32 76.55 75.70 76.19 1,983,255 +0.82(+1.08%)
Jul 09, 2015 75.80 76.14 75.35 75.37 2,330,959 +0.45(+0.60%)
Jul 08, 2015 75.95 76.08 74.84 74.92 2,717,573 -1.46(-1.91%)
Jul 07, 2015 76.19 76.44 75.04 76.38 2,970,628 +0.12(+0.16%)
Jul 06, 2015 75.97 76.48 75.83 76.26 2,300,680 -0.50(-0.65%)
Jul 02, 2015 77.10 76.76 76.76 76.76 2,190,515 -0.24(-0.32%)
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.