Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 79.64 80.31 80.31 80.31 1,968,500 +0.44(+0.55%)
Apr 01, 2015 78.83 80.04 78.57 79.87 3,607,550 +1.05(+1.33%)
Mar 31, 2015 78.58 79.18 78.45 78.82 2,666,749 -0.38(-0.48%)
Mar 30, 2015 79.19 79.61 79.06 79.20 1,962,706 +0.55(+0.70%)
Mar 27, 2015 78.47 79.02 78.05 78.65 2,636,339 +0.14(+0.18%)
Mar 26, 2015 78.80 78.90 77.89 78.51 2,291,083 -0.33(-0.42%)
Mar 25, 2015 80.18 80.18 78.84 78.84 1,918,335 -1.30(-1.62%)
Mar 24, 2015 80.94 80.96 80.13 80.14 2,118,103 -1.11(-1.37%)
Mar 23, 2015 81.27 81.99 81.18 81.25 1,731,483 +0.12(+0.15%)
Mar 20, 2015 80.97 81.45 80.76 81.13 3,649,608 +0.51(+0.63%)
Mar 19, 2015 81.48 81.59 80.53 80.62 2,653,769 -1.00(-1.23%)
Mar 18, 2015 80.97 81.91 80.51 81.62 2,175,866 +0.12(+0.15%)
Mar 17, 2015 81.00 81.65 80.67 81.50 2,201,291 +0.03(+0.04%)
Mar 16, 2015 80.64 81.77 80.53 81.47 2,888,944 +1.47(+1.84%)
Mar 13, 2015 81.40 81.40 79.27 80.00 2,770,505 -1.45(-1.78%)
Mar 12, 2015 79.04 81.51 79.04 81.45 4,562,460 +3.22(+4.12%)
Mar 11, 2015 78.05 78.53 77.71 78.23 2,259,422 +0.51(+0.66%)
Mar 10, 2015 79.02 79.11 77.70 77.72 2,864,719 -2.12(-2.66%)
Mar 09, 2015 78.87 80.02 78.62 79.84 3,048,141 +0.86(+1.09%)
Mar 06, 2015 79.55 80.71 78.76 78.98 3,088,665 +0.09(+0.11%)
Mar 05, 2015 78.65 78.97 78.20 78.89 2,043,029 +0.24(+0.31%)
Mar 04, 2015 78.95 79.14 78.37 78.65 2,340,494 -0.49(-0.62%)
Mar 03, 2015 79.15 79.42 78.78 79.14 2,257,001 -0.01(-0.01%)
Mar 02, 2015 78.71 79.28 78.27 79.15 3,486,426 +0.44(+0.56%)
Feb 27, 2015 78.86 79.41 78.71 78.71 3,329,248 -0.44(-0.56%)
Feb 26, 2015 79.48 79.97 78.72 79.15 2,731,679 -0.51(-0.64%)
Feb 25, 2015 80.18 80.42 79.55 79.66 3,103,759 -0.84(-1.04%)
Feb 24, 2015 79.84 80.82 79.62 80.50 2,225,269 +0.44(+0.55%)
Feb 23, 2015 80.39 80.39 79.38 80.06 2,397,464 -0.33(-0.41%)
Feb 20, 2015 79.20 80.42 78.57 80.39 2,590,534 +0.97(+1.22%)
Feb 19, 2015 79.39 79.75 79.09 79.42 2,190,662 +0.08(+0.10%)
Feb 18, 2015 79.73 79.99 79.27 79.34 2,534,281 -0.66(-0.83%)
Feb 17, 2015 78.79 80.28 78.77 80.00 3,469,093 +1.12(+1.42%)
Feb 13, 2015 79.39 78.88 78.88 78.88 3,216,000 -0.41(-0.52%)
Feb 12, 2015 78.03 79.64 77.89 79.29 3,961,339 +1.97(+2.55%)
Feb 11, 2015 77.10 77.57 76.90 77.32 1,923,621 +0.26(+0.34%)
Feb 10, 2015 77.42 77.60 76.75 77.06 2,063,309 +0.34(+0.44%)
Feb 09, 2015 75.69 77.04 75.29 76.72 2,441,454 +0.50(+0.66%)
Feb 06, 2015 76.32 77.51 76.07 76.22 3,805,269 +0.44(+0.58%)
Feb 05, 2015 75.45 75.96 75.41 75.78 3,299,015 +0.48(+0.64%)
Feb 04, 2015 75.74 76.07 75.08 75.30 3,317,898 -0.21(-0.28%)
Feb 03, 2015 74.69 75.60 74.54 75.51 2,830,780 +1.09(+1.46%)
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.