Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 69.05 69.58 68.69 69.58 4,881,662 +0.42(+0.61%)
Apr 29, 2015 69.36 69.70 68.71 69.16 2,207,608 -0.32(-0.46%)
Apr 28, 2015 69.30 69.64 68.90 69.48 2,072,440 +0.32(+0.46%)
Apr 27, 2015 69.35 69.77 69.11 69.16 3,271,841 -0.07(-0.10%)
Apr 24, 2015 68.93 69.76 68.30 69.23 4,393,059 -1.22(-1.73%)
Apr 23, 2015 70.29 70.86 70.18 70.45 2,744,372 +0.09(+0.12%)
Apr 22, 2015 70.18 70.47 69.74 70.36 2,956,418 +0.20(+0.28%)
Apr 21, 2015 71.00 71.09 70.14 70.16 2,666,659 -0.57(-0.80%)
Apr 20, 2015 70.88 71.12 70.61 70.73 1,975,370 +0.16(+0.23%)
Apr 17, 2015 70.91 71.10 70.42 70.57 3,198,447 -0.87(-1.22%)
Apr 16, 2015 71.10 71.61 71.02 71.44 2,757,825 +0.16(+0.23%)
Apr 15, 2015 70.18 71.40 70.02 71.27 4,294,935 +1.27(+1.81%)
Apr 14, 2015 69.79 70.11 69.51 70.01 3,223,061 +0.22(+0.32%)
Apr 13, 2015 69.37 69.99 69.22 69.79 1,910,496 +0.41(+0.60%)
Apr 10, 2015 69.05 69.42 68.86 69.37 2,595,155 +0.22(+0.31%)
Apr 09, 2015 68.88 69.20 68.52 69.16 2,158,718 +0.15(+0.21%)
Apr 08, 2015 68.56 69.74 68.55 69.01 2,979,587 +0.45(+0.65%)
Apr 07, 2015 68.73 69.09 68.56 68.56 2,673,816 -0.56(-0.81%)
Apr 06, 2015 68.36 69.57 68.11 69.12 2,439,443 +0.01(+0.01%)
Apr 02, 2015 68.54 69.11 69.11 69.11 2,287,361 +0.38(+0.55%)
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.