Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 63.50 63.04 63.04 63.04 1,971,792 -0.90(-1.41%)
Dec 30, 2015 64.30 64.45 63.90 63.94 1,619,716 -0.51(-0.79%)
Dec 29, 2015 64.28 64.62 63.92 64.45 1,725,182 +0.56(+0.87%)
Dec 28, 2015 63.89 64.12 63.13 63.89 1,797,415 -0.32(-0.50%)
Dec 24, 2015 64.35 64.21 64.21 64.21 928,245 -0.15(-0.23%)
Dec 23, 2015 63.90 64.56 63.72 64.36 2,703,405 +0.80(+1.26%)
Dec 22, 2015 63.42 63.76 62.10 63.55 3,855,551 +0.17(+0.26%)
Dec 21, 2015 63.79 64.19 62.84 63.39 2,866,288 +0.10(+0.15%)
Dec 18, 2015 64.56 64.56 63.16 63.29 5,836,646 -1.67(-2.57%)
Dec 17, 2015 66.86 67.02 64.87 64.96 3,309,326 -1.73(-2.59%)
Dec 16, 2015 66.54 66.86 64.98 66.69 4,780,242 +0.86(+1.31%)
Dec 15, 2015 64.86 65.96 64.70 65.83 3,479,925 +1.80(+2.81%)
Dec 14, 2015 64.46 65.22 63.31 64.03 3,948,395 -0.32(-0.50%)
Dec 11, 2015 64.88 65.11 64.02 64.35 3,338,107 -1.69(-2.55%)
Dec 10, 2015 65.84 66.77 65.66 66.04 2,780,852 +0.17(+0.25%)
Dec 09, 2015 66.70 67.46 65.40 65.87 4,027,624 -1.26(-1.87%)
Dec 08, 2015 67.64 67.89 66.85 67.13 3,011,877 -1.28(-1.88%)
Dec 07, 2015 68.76 69.05 67.97 68.41 2,590,600 -0.91(-1.31%)
Dec 04, 2015 68.04 69.49 67.60 69.32 3,051,977 +1.78(+2.64%)
Dec 03, 2015 69.08 69.08 67.29 67.54 3,475,833 -1.26(-1.83%)
Dec 02, 2015 69.53 69.83 68.69 68.80 2,943,339 -0.92(-1.32%)
Dec 01, 2015 69.03 69.75 68.79 69.71 2,524,598 +1.14(+1.67%)
Nov 30, 2015 69.07 69.43 68.45 68.57 3,434,589 -0.43(-0.62%)
Nov 27, 2015 68.98 69.21 68.36 69.00 1,039,700 -0.03(-0.05%)
Nov 25, 2015 68.87 69.03 69.03 69.03 2,032,247 +0.36(+0.52%)
Nov 24, 2015 68.21 69.01 67.78 68.67 2,942,731 -0.17(-0.24%)
Nov 23, 2015 69.48 69.48 68.81 68.84 2,255,535 -0.56(-0.81%)
Nov 20, 2015 69.93 70.02 68.89 69.40 3,450,596 -0.10(-0.15%)
Nov 19, 2015 68.59 69.85 68.59 69.50 4,295,623 +1.13(+1.65%)
Nov 18, 2015 67.21 68.39 66.90 68.38 4,234,769 +1.68(+2.51%)
Nov 17, 2015 67.95 67.99 66.66 66.70 3,839,783 -1.34(-1.96%)
Nov 16, 2015 67.21 68.04 66.97 68.04 3,038,845 +0.81(+1.21%)
Nov 13, 2015 67.37 68.00 67.00 67.22 3,226,278 -0.36(-0.53%)
Nov 12, 2015 68.41 68.41 67.42 67.58 3,976,725 -1.30(-1.89%)
Nov 11, 2015 69.66 69.81 68.73 68.88 2,776,993 -0.45(-0.64%)
Nov 10, 2015 70.11 70.54 69.32 69.33 3,207,165 -0.93(-1.33%)
Nov 09, 2015 71.04 71.26 69.97 70.26 2,965,708 -0.85(-1.19%)
Nov 06, 2015 70.94 71.28 70.22 71.11 4,098,146 +1.63(+2.35%)
Nov 05, 2015 70.59 70.59 69.47 69.48 3,866,890 -0.52(-0.75%)
Nov 04, 2015 70.24 70.56 69.86 70.00 2,635,922 -0.29(-0.41%)
Nov 03, 2015 69.31 70.71 69.31 70.29 2,244,969 +0.57(+0.82%)
Nov 02, 2015 68.97 69.96 68.84 69.71 2,625,492 +1.15(+1.67%)
Oct 30, 2015 70.00 70.15 68.50 68.57 3,114,908 -1.13(-1.62%)
Oct 29, 2015 70.29 70.75 69.46 69.70 2,315,060 -0.82(-1.16%)
Oct 28, 2015 68.95 70.56 68.83 70.51 2,605,480 +1.57(+2.28%)
Oct 27, 2015 68.72 69.17 68.60 68.94 2,250,000 -0.28(-0.40%)
Oct 26, 2015 69.97 70.33 69.06 69.22 3,546,336 -1.28(-1.81%)
Oct 23, 2015 67.23 70.75 67.07 70.50 7,549,396 +5.37(+8.25%)
Oct 22, 2015 64.12 66.38 64.12 65.13 4,872,155 +1.10(+1.71%)
Oct 21, 2015 65.19 65.44 63.97 64.03 3,723,759 -0.78(-1.21%)
Oct 20, 2015 64.78 65.32 64.67 64.81 2,501,086 -0.05(-0.08%)
Oct 19, 2015 64.43 65.07 64.28 64.86 2,795,507 -0.03(-0.04%)
Oct 16, 2015 65.13 65.25 64.45 64.89 3,123,298 +0.13(+0.20%)
Oct 15, 2015 63.60 64.78 63.12 64.76 2,985,440 +1.70(+2.70%)
Oct 14, 2015 64.31 64.34 62.86 63.06 3,782,818 -1.20(-1.87%)
Oct 13, 2015 64.37 64.80 63.99 64.26 2,693,651 -0.27(-0.42%)
Oct 12, 2015 64.87 65.07 64.31 64.53 1,990,594 -0.17(-0.27%)
Oct 09, 2015 65.48 65.79 64.52 64.70 2,542,509 -0.52(-0.80%)
Oct 08, 2015 64.79 65.40 64.20 65.22 2,787,108 +0.08(+0.12%)
Oct 07, 2015 65.77 66.19 64.88 65.14 2,693,202 -0.23(-0.35%)
Oct 06, 2015 65.09 65.78 64.89 65.37 2,688,755 -0.07(-0.11%)
Oct 05, 2015 63.75 65.73 63.75 65.44 2,921,324 +2.11(+3.33%)
Oct 02, 2015 61.88 63.33 61.00 63.33 3,593,138 -0.06(-0.10%)
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.