Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.22 66.14 64.92 65.83 3,158,385 +0.36(+0.56%)
Aug 28, 2015 65.26 65.64 64.99 65.47 2,671,679 -0.03(-0.05%)
Aug 27, 2015 64.19 65.73 63.97 65.50 5,580,070 +2.21(+3.49%)
Aug 26, 2015 62.34 63.43 61.35 63.29 4,369,538 +2.12(+3.46%)
Aug 25, 2015 64.17 64.23 61.13 61.18 4,224,407 -1.08(-1.74%)
Aug 24, 2015 60.79 64.24 57.35 62.26 5,175,813 -2.62(-4.03%)
Aug 21, 2015 66.29 66.74 64.88 64.88 4,984,347 -2.05(-3.06%)
Aug 20, 2015 67.15 67.54 66.90 66.93 3,419,740 -0.91(-1.35%)
Aug 19, 2015 68.30 68.48 67.52 67.84 5,478,624 -0.97(-1.40%)
Aug 18, 2015 69.10 69.50 68.49 68.81 2,852,514 -0.33(-0.48%)
Aug 17, 2015 68.32 69.25 68.16 69.14 2,385,812 +0.32(+0.47%)
Aug 14, 2015 68.02 68.89 67.99 68.81 2,322,969 +0.43(+0.63%)
Aug 13, 2015 68.57 68.94 68.06 68.38 2,891,873 +0.12(+0.17%)
Aug 12, 2015 68.11 68.49 67.00 68.26 3,961,554 -0.21(-0.31%)
Aug 11, 2015 69.19 69.36 68.10 68.48 3,004,269 -1.37(-1.96%)
Aug 10, 2015 68.98 70.00 68.84 69.85 2,719,940 +1.41(+2.07%)
Aug 07, 2015 68.59 69.12 67.96 68.43 3,400,071 -0.27(-0.39%)
Aug 06, 2015 69.04 69.29 68.47 68.70 3,776,008 -0.27(-0.39%)
Aug 05, 2015 69.05 69.28 68.53 68.98 4,673,069 +0.40(+0.59%)
Aug 04, 2015 68.78 69.03 68.47 68.57 2,478,047 -0.21(-0.31%)
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.