Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.21 66.13 64.91 65.83 3,158,789 +0.36(+0.56%)
Aug 28, 2015 65.25 65.63 64.98 65.46 2,672,021 -0.03(-0.05%)
Aug 27, 2015 64.18 65.72 63.96 65.50 5,580,785 +2.21(+3.49%)
Aug 26, 2015 62.33 63.42 61.34 63.29 4,370,097 +2.12(+3.46%)
Aug 25, 2015 64.17 64.22 61.13 61.17 4,224,948 -1.08(-1.74%)
Aug 24, 2015 60.78 64.23 57.34 62.25 5,176,475 -2.62(-4.03%)
Aug 21, 2015 66.28 66.73 64.87 64.87 4,984,985 -2.05(-3.06%)
Aug 20, 2015 67.14 67.54 66.89 66.92 3,420,177 -0.91(-1.35%)
Aug 19, 2015 68.29 68.47 67.51 67.83 5,479,325 -0.97(-1.40%)
Aug 18, 2015 69.09 69.49 68.48 68.80 2,852,879 -0.33(-0.48%)
Aug 17, 2015 68.31 69.24 68.15 69.13 2,386,118 +0.32(+0.47%)
Aug 14, 2015 68.01 68.88 67.98 68.81 2,323,266 +0.43(+0.63%)
Aug 13, 2015 68.56 68.93 68.05 68.37 2,892,243 +0.12(+0.17%)
Aug 12, 2015 68.10 68.48 66.99 68.26 3,962,061 -0.21(-0.31%)
Aug 11, 2015 69.18 69.36 68.09 68.47 3,004,653 -1.37(-1.96%)
Aug 10, 2015 68.98 69.99 68.83 69.84 2,720,288 +1.41(+2.07%)
Aug 07, 2015 68.58 69.11 67.95 68.42 3,400,507 -0.27(-0.39%)
Aug 06, 2015 69.03 69.28 68.46 68.70 3,776,492 -0.27(-0.39%)
Aug 05, 2015 69.04 69.27 68.52 68.97 4,673,667 +0.40(+0.59%)
Aug 04, 2015 68.77 69.02 68.46 68.56 2,478,364 -0.21(-0.31%)
Aug 03, 2015 68.63 68.83 68.07 68.77 4,027,196 +0.28(+0.41%)
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%)
Jul 01, 2015 74.99 74.99 74.30 74.65 3,239,090 +0.53(+0.72%)
Jun 30, 2015 74.58 74.77 73.90 74.11 3,356,134 +0.19(+0.25%)
Jun 29, 2015 74.03 74.60 73.85 73.93 3,716,386 -1.10(-1.47%)
Jun 26, 2015 75.12 75.25 74.81 75.03 3,850,467 +0.18(+0.24%)
Jun 25, 2015 75.39 75.91 74.58 74.86 2,886,342 -0.20(-0.27%)
Jun 24, 2015 75.24 75.53 75.04 75.06 2,556,419 -0.24(-0.32%)
Jun 23, 2015 75.77 75.82 75.13 75.30 2,232,928 +0.05(+0.07%)
Jun 22, 2015 74.98 75.40 74.95 75.25 2,541,322 +0.76(+1.02%)
Jun 19, 2015 74.27 74.78 74.16 74.49 4,290,646 -0.08(-0.11%)
Jun 18, 2015 74.27 74.69 73.90 74.58 3,152,198 +0.57(+0.77%)
Jun 17, 2015 74.55 74.55 73.90 74.00 3,407,065 -0.19(-0.26%)
Jun 16, 2015 73.61 74.24 73.45 74.20 2,671,181 +0.49(+0.66%)
Jun 15, 2015 73.11 73.79 73.78 73.71 3,335,407 -0.07(-0.09%)
Jun 12, 2015 73.69 73.95 73.40 73.78 3,118,717 -0.08(-0.10%)
Jun 11, 2015 73.29 74.09 73.08 73.85 3,488,529 +0.61(+0.84%)
Jun 10, 2015 72.29 73.29 71.95 73.24 5,174,721 +1.15(+1.59%)
Jun 09, 2015 71.39 72.22 71.27 72.09 2,802,354 +0.53(+0.74%)
Jun 08, 2015 71.68 71.92 71.35 71.56 4,126,621 +0.00(+0.00%)
Jun 05, 2015 70.68 71.62 70.68 71.56 4,706,712 +1.47(+2.10%)
Jun 04, 2015 70.39 71.01 69.97 70.09 3,755,525 -0.94(-1.32%)
Jun 03, 2015 70.77 71.54 70.75 71.02 2,636,649 +0.29(+0.42%)
Jun 02, 2015 70.30 71.02 70.15 70.73 2,881,796 +0.47(+0.67%)
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.