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 (%)
Oct 30, 2015 68.20 68.35 66.74 66.81 3,196,908 -1.10(-1.62%)
Oct 29, 2015 68.48 68.93 67.68 67.91 2,376,004 -0.80(-1.16%)
Oct 28, 2015 67.18 68.75 67.06 68.70 2,674,070 +1.53(+2.28%)
Oct 27, 2015 66.96 67.39 66.84 67.17 2,309,232 -0.27(-0.40%)
Oct 26, 2015 68.17 68.53 67.29 67.44 3,639,694 -1.24(-1.81%)
Oct 23, 2015 65.50 68.93 65.35 68.69 7,748,134 +5.23(+8.25%)
Oct 22, 2015 62.47 64.67 62.47 63.45 5,000,414 +1.07(+1.71%)
Oct 21, 2015 63.51 63.76 62.33 62.39 3,821,787 -0.76(-1.21%)
Oct 20, 2015 63.12 63.64 63.01 63.15 2,566,927 -0.05(-0.08%)
Oct 19, 2015 62.78 63.40 62.63 63.20 2,869,099 -0.03(-0.04%)
Oct 16, 2015 63.46 63.58 62.79 63.23 3,205,519 +0.13(+0.20%)
Oct 15, 2015 61.96 63.12 61.50 63.10 3,064,032 +1.66(+2.70%)
Oct 14, 2015 62.66 62.69 61.24 61.44 3,882,401 -1.17(-1.87%)
Oct 13, 2015 62.72 63.14 62.35 62.61 2,764,561 -0.26(-0.42%)
Oct 12, 2015 63.21 63.40 62.66 62.87 2,042,997 -0.17(-0.27%)
Oct 09, 2015 63.80 64.11 62.86 63.04 2,609,441 -0.51(-0.80%)
Oct 08, 2015 63.12 63.73 62.55 63.55 2,860,479 +0.08(+0.12%)
Oct 07, 2015 64.08 64.50 63.22 63.47 2,764,101 -0.22(-0.35%)
Oct 06, 2015 63.42 64.09 63.23 63.69 2,759,536 -0.07(-0.11%)
Oct 05, 2015 62.12 64.05 62.12 63.76 2,998,228 +2.06(+3.33%)
Oct 02, 2015 60.30 61.70 59.43 61.70 3,687,727 -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.