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 (%)
Jul 31, 2015 68.73 68.75 68.16 68.49 4,364,644 -0.17(-0.25%)
Jul 30, 2015 67.58 68.73 67.49 68.66 5,075,988 +1.58(+2.36%)
Jul 29, 2015 66.51 67.18 66.46 67.08 5,491,485 +0.82(+1.23%)
Jul 28, 2015 66.77 66.77 65.54 66.26 8,930,736 +0.03(+0.05%)
Jul 27, 2015 65.75 66.88 65.67 66.23 8,540,832 -0.21(-0.32%)
Jul 24, 2015 70.38 70.69 65.93 66.44 19,940,824 -10.03(-13.12%)
Jul 23, 2015 77.19 77.34 76.33 76.47 3,140,385 -0.74(-0.96%)
Jul 22, 2015 77.19 77.59 76.90 77.21 2,949,070 -0.05(-0.07%)
Jul 21, 2015 77.02 77.56 76.84 77.27 2,993,527 +0.23(+0.30%)
Jul 20, 2015 76.73 77.38 76.31 77.04 2,821,632 +0.38(+0.49%)
Jul 17, 2015 76.36 76.68 76.05 76.66 2,851,157 +0.03(+0.03%)
Jul 16, 2015 76.37 76.73 76.25 76.63 2,453,752 +0.72(+0.95%)
Jul 15, 2015 75.61 76.30 75.02 75.91 2,624,669 +0.91(+1.21%)
Jul 14, 2015 74.75 75.17 74.63 75.00 2,117,243 -0.01(-0.01%)
Jul 13, 2015 74.59 75.06 74.23 75.01 2,443,695 +1.15(+1.55%)
Jul 10, 2015 73.99 74.21 73.38 73.86 2,045,800 +0.79(+1.08%)
Jul 09, 2015 73.48 73.81 73.04 73.07 2,404,471 +0.44(+0.60%)
Jul 08, 2015 73.63 73.75 72.56 72.63 2,803,277 -1.42(-1.91%)
Jul 07, 2015 73.86 74.11 72.75 74.05 3,064,312 +0.12(+0.16%)
Jul 06, 2015 73.64 74.14 73.51 73.93 2,373,236 -0.48(-0.65%)
Jul 02, 2015 74.75 74.41 74.41 74.41 2,259,597 -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.