Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 70.35 70.50 68.84 68.91 3,099,566 -1.14(-1.62%)
Oct 29, 2015 70.64 71.10 69.81 70.04 2,303,658 -0.82(-1.16%)
Oct 28, 2015 69.29 70.91 69.17 70.86 2,592,647 +1.58(+2.28%)
Oct 27, 2015 69.06 69.51 68.94 69.28 2,238,918 -0.28(-0.40%)
Oct 26, 2015 70.31 70.68 69.40 69.56 3,528,870 -1.28(-1.81%)
Oct 23, 2015 67.56 71.10 67.40 70.84 7,512,213 +5.40(+8.25%)
Oct 22, 2015 64.43 66.71 64.43 65.45 4,848,158 +1.10(+1.71%)
Oct 21, 2015 65.51 65.76 64.29 64.35 3,705,419 -0.79(-1.21%)
Oct 20, 2015 65.10 65.64 64.99 65.13 2,488,767 -0.05(-0.08%)
Oct 19, 2015 64.75 65.40 64.60 65.19 2,781,738 -0.03(-0.04%)
Oct 16, 2015 65.46 65.57 64.77 65.21 3,107,915 +0.13(+0.20%)
Oct 15, 2015 63.91 65.10 63.43 65.08 2,970,736 +1.71(+2.70%)
Oct 14, 2015 64.63 64.66 63.17 63.37 3,764,187 -1.21(-1.87%)
Oct 13, 2015 64.69 65.12 64.30 64.57 2,680,384 -0.27(-0.42%)
Oct 12, 2015 65.19 65.40 64.63 64.84 1,980,790 -0.17(-0.27%)
Oct 09, 2015 65.81 66.12 64.84 65.02 2,529,986 -0.52(-0.80%)
Oct 08, 2015 65.11 65.73 64.51 65.54 2,773,381 +0.08(+0.12%)
Oct 07, 2015 66.09 66.52 65.20 65.47 2,679,937 -0.23(-0.35%)
Oct 06, 2015 65.41 66.10 65.21 65.69 2,675,512 -0.07(-0.11%)
Oct 05, 2015 64.07 66.06 64.07 65.76 2,906,936 +2.12(+3.33%)
Oct 02, 2015 62.19 63.64 61.30 63.64 3,575,441 -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.