Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 69.41 69.78 68.78 68.91 3,417,673 -0.43(-0.62%)
Nov 27, 2015 69.32 69.56 68.70 69.34 1,034,579 -0.04(-0.05%)
Nov 25, 2015 69.21 69.37 69.37 69.37 2,022,238 +0.36(+0.52%)
Nov 24, 2015 68.55 69.36 68.12 69.01 2,928,237 -0.17(-0.24%)
Nov 23, 2015 69.82 69.82 69.15 69.18 2,244,426 -0.56(-0.81%)
Nov 20, 2015 70.28 70.36 69.23 69.74 3,433,601 -0.11(-0.15%)
Nov 19, 2015 68.92 70.20 68.92 69.85 4,274,466 +1.13(+1.65%)
Nov 18, 2015 67.54 68.73 67.23 68.71 4,213,911 +1.69(+2.51%)
Nov 17, 2015 68.28 68.33 66.99 67.03 3,820,871 -1.34(-1.96%)
Nov 16, 2015 67.54 68.37 67.30 68.37 3,023,878 +0.82(+1.21%)
Nov 13, 2015 67.71 68.34 67.33 67.56 3,210,388 -0.36(-0.53%)
Nov 12, 2015 68.75 68.75 67.75 67.92 3,957,138 -1.31(-1.89%)
Nov 11, 2015 70.00 70.15 69.07 69.22 2,763,316 -0.45(-0.64%)
Nov 10, 2015 70.46 70.89 69.66 69.67 3,191,369 -0.94(-1.33%)
Nov 09, 2015 71.39 71.61 70.31 70.61 2,951,101 -0.85(-1.19%)
Nov 06, 2015 71.29 71.64 70.57 71.46 4,077,961 +1.64(+2.35%)
Nov 05, 2015 70.94 70.94 69.81 69.82 3,847,845 -0.53(-0.75%)
Nov 04, 2015 70.59 70.91 70.21 70.35 2,622,939 -0.29(-0.41%)
Nov 03, 2015 69.66 71.06 69.65 70.64 2,233,912 +0.58(+0.82%)
Nov 02, 2015 69.32 70.30 69.19 70.06 2,612,561 +1.15(+1.67%)
Oct 30, 2015 70.35 70.50 68.84 68.91 3,099,566 -1.14(-1.62%)
Oct 29, 2015 70.64 71.10 69.81 70.04 2,303,658 -0.82(-1.16%)
Oct 28, 2015 69.29 70.91 69.17 70.86 2,592,647 +1.58(+2.28%)
Oct 27, 2015 69.06 69.51 68.94 69.28 2,238,918 -0.28(-0.40%)
Oct 26, 2015 70.31 70.68 69.40 69.56 3,528,870 -1.28(-1.81%)
Oct 23, 2015 67.56 71.10 67.40 70.84 7,512,213 +5.40(+8.25%)
Oct 22, 2015 64.43 66.71 64.43 65.45 4,848,158 +1.10(+1.71%)
Oct 21, 2015 65.51 65.76 64.29 64.35 3,705,419 -0.79(-1.21%)
Oct 20, 2015 65.10 65.64 64.99 65.13 2,488,767 -0.05(-0.08%)
Oct 19, 2015 64.75 65.40 64.60 65.19 2,781,738 -0.03(-0.04%)
Oct 16, 2015 65.46 65.57 64.77 65.21 3,107,915 +0.13(+0.20%)
Oct 15, 2015 63.91 65.10 63.43 65.08 2,970,736 +1.71(+2.70%)
Oct 14, 2015 64.63 64.66 63.17 63.37 3,764,187 -1.21(-1.87%)
Oct 13, 2015 64.69 65.12 64.30 64.57 2,680,384 -0.27(-0.42%)
Oct 12, 2015 65.19 65.40 64.63 64.84 1,980,790 -0.17(-0.27%)
Oct 09, 2015 65.81 66.12 64.84 65.02 2,529,986 -0.52(-0.80%)
Oct 08, 2015 65.11 65.73 64.51 65.54 2,773,381 +0.08(+0.12%)
Oct 07, 2015 66.09 66.52 65.20 65.47 2,679,937 -0.23(-0.35%)
Oct 06, 2015 65.41 66.10 65.21 65.69 2,675,512 -0.07(-0.11%)
Oct 05, 2015 64.07 66.06 64.07 65.76 2,906,936 +2.12(+3.33%)
Oct 02, 2015 62.19 63.64 61.30 63.64 3,575,441 -0.06(-0.10%)
Oct 01, 2015 63.43 63.77 62.67 63.70 4,833,174 +0.37(+0.58%)
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%)
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.