Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.36 61.48 60.55 61.19 3,187,527 +0.82(+1.36%)
Sep 29, 2015 60.85 61.17 59.94 60.37 3,363,293 -0.52(-0.86%)
Sep 28, 2015 62.09 62.40 60.84 60.90 2,362,248 -1.59(-2.54%)
Sep 25, 2015 62.63 63.06 62.30 62.48 2,989,223 +0.78(+1.27%)
Sep 24, 2015 61.26 61.78 60.90 61.70 4,376,927 -0.32(-0.52%)
Sep 23, 2015 62.51 62.51 61.76 62.02 2,485,663 -0.15(-0.24%)
Sep 22, 2015 62.03 62.25 61.55 62.17 2,593,146 -0.76(-1.21%)
Sep 21, 2015 62.62 63.30 62.51 62.93 2,632,059 +0.86(+1.39%)
Sep 18, 2015 63.15 63.18 61.88 62.07 5,873,754 -1.97(-3.07%)
Sep 17, 2015 65.22 65.56 63.76 64.03 3,252,652 -1.17(-1.80%)
Sep 16, 2015 64.62 65.32 64.28 65.21 3,400,935 +0.78(+1.20%)
Sep 15, 2015 64.13 64.80 64.06 64.43 3,944,561 +0.51(+0.79%)
Sep 14, 2015 63.97 64.41 63.53 63.92 3,150,291 +0.09(+0.15%)
Sep 11, 2015 63.78 64.03 63.21 63.83 2,754,750 -0.19(-0.29%)
Sep 10, 2015 63.67 64.49 63.61 64.02 2,999,454 +0.01(+0.01%)
Sep 09, 2015 65.41 65.80 63.87 64.01 2,671,611 -0.78(-1.21%)
Sep 08, 2015 64.13 64.80 63.88 64.79 3,096,829 +1.65(+2.62%)
Sep 04, 2015 63.24 63.14 63.14 63.14 2,666,339 -1.12(-1.75%)
Sep 03, 2015 64.12 65.27 63.87 64.26 3,485,494 +0.73(+1.14%)
Sep 02, 2015 63.74 64.08 62.59 63.54 3,057,878 +0.83(+1.32%)
Sep 01, 2015 63.86 64.19 62.32 62.71 3,333,507 -2.89(-4.41%)
Aug 31, 2015 64.99 65.91 64.69 65.60 3,169,471 +0.36(+0.56%)
Aug 28, 2015 65.03 65.41 64.76 65.24 2,681,058 -0.03(-0.05%)
Aug 27, 2015 63.97 65.50 63.75 65.27 5,599,658 +2.20(+3.49%)
Aug 26, 2015 62.12 63.21 61.13 63.07 4,384,876 +2.11(+3.46%)
Aug 25, 2015 63.95 64.00 60.92 60.96 4,239,236 -1.08(-1.74%)
Aug 24, 2015 60.57 64.02 57.15 62.04 5,193,982 -2.61(-4.03%)
Aug 21, 2015 66.06 66.51 64.65 64.65 5,001,844 -2.04(-3.06%)
Aug 20, 2015 66.91 67.31 66.67 66.69 3,431,744 -0.91(-1.35%)
Aug 19, 2015 68.06 68.24 67.28 67.60 5,497,855 -0.96(-1.40%)
Aug 18, 2015 68.86 69.26 68.25 68.57 2,862,527 -0.33(-0.48%)
Aug 17, 2015 68.08 69.00 67.92 68.89 2,394,187 +0.32(+0.47%)
Aug 14, 2015 67.78 68.65 67.76 68.57 2,331,123 +0.43(+0.63%)
Aug 13, 2015 68.33 68.70 67.82 68.14 2,902,025 +0.12(+0.17%)
Aug 12, 2015 67.87 68.25 66.77 68.03 3,975,460 -0.21(-0.31%)
Aug 11, 2015 68.95 69.12 67.87 68.24 3,014,815 -1.37(-1.96%)
Aug 10, 2015 68.74 69.76 68.60 69.60 2,729,488 +1.41(+2.07%)
Aug 07, 2015 68.35 68.88 67.73 68.19 3,412,007 -0.27(-0.39%)
Aug 06, 2015 68.80 69.05 68.23 68.46 3,789,263 -0.27(-0.39%)
Aug 05, 2015 68.81 69.04 68.29 68.73 4,689,473 +0.40(+0.59%)
Aug 04, 2015 68.54 68.78 68.23 68.33 2,486,746 -0.21(-0.31%)
Aug 03, 2015 68.40 68.60 67.84 68.54 4,040,815 +0.28(+0.41%)
Jul 31, 2015 68.50 68.52 67.93 68.26 4,379,404 -0.17(-0.25%)
Jul 30, 2015 67.36 68.50 67.26 68.43 5,093,154 +1.58(+2.36%)
Jul 29, 2015 66.28 66.95 66.24 66.85 5,510,056 +0.81(+1.23%)
Jul 28, 2015 66.54 66.54 65.32 66.04 8,960,939 +0.03(+0.05%)
Jul 27, 2015 65.53 66.65 65.45 66.01 8,569,716 -0.21(-0.32%)
Jul 24, 2015 70.14 70.45 65.71 66.22 20,008,262 -10.00(-13.12%)
Jul 23, 2015 76.93 77.08 76.07 76.22 3,151,005 -0.74(-0.96%)
Jul 22, 2015 76.93 77.33 76.64 76.95 2,959,043 -0.05(-0.07%)
Jul 21, 2015 76.76 77.30 76.58 77.00 3,003,651 +0.23(+0.30%)
Jul 20, 2015 76.48 77.12 76.06 76.78 2,831,174 +0.38(+0.49%)
Jul 17, 2015 76.10 76.43 75.79 76.40 2,860,799 +0.03(+0.03%)
Jul 16, 2015 76.11 76.48 76.00 76.38 2,462,050 +0.72(+0.95%)
Jul 15, 2015 75.35 76.04 74.76 75.65 2,633,545 +0.91(+1.21%)
Jul 14, 2015 74.50 74.91 74.38 74.75 2,124,403 -0.01(-0.01%)
Jul 13, 2015 74.33 74.80 73.98 74.75 2,451,959 +1.14(+1.55%)
Jul 10, 2015 73.74 73.96 73.13 73.61 2,052,719 +0.79(+1.08%)
Jul 09, 2015 73.23 73.56 72.80 72.82 2,412,602 +0.44(+0.60%)
Jul 08, 2015 73.38 73.50 72.31 72.39 2,812,757 -1.41(-1.91%)
Jul 07, 2015 73.61 73.86 72.50 73.80 3,074,675 +0.12(+0.16%)
Jul 06, 2015 73.39 73.89 73.26 73.68 2,381,262 -0.48(-0.65%)
Jul 02, 2015 74.49 74.16 74.16 74.16 2,267,239 -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.