Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.66 61.21 61.21 61.21 2,030,803 -0.87(-1.41%)
Dec 30, 2015 62.43 62.58 62.04 62.08 1,668,190 -0.49(-0.79%)
Dec 29, 2015 62.41 62.74 62.06 62.57 1,776,813 +0.54(+0.87%)
Dec 28, 2015 62.03 62.26 61.29 62.03 1,851,208 -0.31(-0.50%)
Dec 24, 2015 62.48 62.34 62.34 62.34 956,026 -0.14(-0.23%)
Dec 23, 2015 62.05 62.68 61.87 62.49 2,784,311 +0.78(+1.26%)
Dec 22, 2015 61.58 61.91 60.29 61.71 3,970,939 +0.16(+0.26%)
Dec 21, 2015 61.94 62.33 61.01 61.55 2,952,069 +0.09(+0.15%)
Dec 18, 2015 62.68 62.68 61.33 61.45 6,011,323 -1.62(-2.57%)
Dec 17, 2015 64.91 65.07 62.99 63.07 3,408,366 -1.68(-2.59%)
Dec 16, 2015 64.61 64.91 63.09 64.75 4,923,304 +0.84(+1.31%)
Dec 15, 2015 62.98 64.04 62.82 63.91 3,584,071 +1.75(+2.81%)
Dec 14, 2015 62.59 63.32 61.47 62.17 4,066,562 -0.31(-0.50%)
Dec 11, 2015 63.00 63.22 62.16 62.48 3,438,009 -1.64(-2.55%)
Dec 10, 2015 63.93 64.83 63.75 64.12 2,864,076 +0.16(+0.25%)
Dec 09, 2015 64.76 65.50 63.50 63.96 4,148,162 -1.22(-1.87%)
Dec 08, 2015 65.68 65.91 64.91 65.18 3,102,016 -1.25(-1.88%)
Dec 07, 2015 66.76 67.04 65.99 66.42 2,668,131 -0.88(-1.31%)
Dec 04, 2015 66.07 67.47 65.63 67.30 3,143,316 +1.73(+2.64%)
Dec 03, 2015 67.08 67.08 65.34 65.58 3,579,856 -1.22(-1.83%)
Dec 02, 2015 67.51 67.81 66.69 66.80 3,031,426 -0.89(-1.32%)
Dec 01, 2015 67.03 67.72 66.79 67.69 2,600,153 +1.11(+1.67%)
Nov 30, 2015 67.06 67.42 66.46 66.58 3,537,378 -0.42(-0.62%)
Nov 27, 2015 66.97 67.20 66.37 66.99 1,070,816 -0.03(-0.05%)
Nov 25, 2015 66.86 67.03 67.03 67.03 2,093,068 +0.35(+0.52%)
Nov 24, 2015 66.23 67.01 65.81 66.68 3,030,800 -0.16(-0.24%)
Nov 23, 2015 67.46 67.46 66.81 66.84 2,323,038 -0.54(-0.81%)
Nov 20, 2015 67.90 67.98 66.89 67.38 3,553,864 -0.10(-0.15%)
Nov 19, 2015 66.59 67.82 66.59 67.48 4,424,181 +1.09(+1.65%)
Nov 18, 2015 65.25 66.41 64.96 66.39 4,361,505 +1.63(+2.51%)
Nov 17, 2015 65.97 66.02 64.72 64.76 3,954,698 -1.30(-1.96%)
Nov 16, 2015 65.25 66.06 65.02 66.06 3,129,791 +0.79(+1.21%)
Nov 13, 2015 65.41 66.02 65.05 65.27 3,322,833 -0.35(-0.53%)
Nov 12, 2015 66.42 66.42 65.46 65.62 4,095,739 -1.26(-1.89%)
Nov 11, 2015 67.64 67.78 66.73 66.88 2,860,102 -0.43(-0.64%)
Nov 10, 2015 68.08 68.49 67.30 67.31 3,303,148 -0.91(-1.33%)
Nov 09, 2015 68.98 69.19 67.93 68.22 3,054,464 -0.82(-1.19%)
Nov 06, 2015 68.88 69.21 68.18 69.04 4,220,794 +1.59(+2.35%)
Nov 05, 2015 68.53 68.53 67.45 67.46 3,982,617 -0.51(-0.75%)
Nov 04, 2015 68.20 68.51 67.83 67.97 2,714,809 -0.28(-0.41%)
Nov 03, 2015 67.30 68.66 67.29 68.24 2,312,156 +0.56(+0.82%)
Nov 02, 2015 66.97 67.92 66.84 67.69 2,704,067 +1.11(+1.67%)
Oct 30, 2015 67.97 68.11 66.51 66.57 3,208,130 -1.10(-1.62%)
Oct 29, 2015 68.24 68.69 67.44 67.67 2,384,345 -0.79(-1.16%)
Oct 28, 2015 66.95 68.51 66.83 68.46 2,683,456 +1.53(+2.28%)
Oct 27, 2015 66.73 67.16 66.61 66.94 2,317,338 -0.27(-0.40%)
Oct 26, 2015 67.93 68.29 67.06 67.21 3,652,470 -1.24(-1.81%)
Oct 23, 2015 65.27 68.69 65.12 68.45 7,775,332 +5.21(+8.25%)
Oct 22, 2015 62.25 64.45 62.25 63.23 5,017,968 +1.06(+1.71%)
Oct 21, 2015 63.29 63.54 62.11 62.17 3,835,203 -0.76(-1.21%)
Oct 20, 2015 62.90 63.42 62.79 62.93 2,575,938 -0.05(-0.08%)
Oct 19, 2015 62.56 63.18 62.41 62.98 2,879,170 -0.03(-0.04%)
Oct 16, 2015 63.24 63.36 62.57 63.00 3,216,772 +0.13(+0.20%)
Oct 15, 2015 61.75 62.90 61.28 62.88 3,074,788 +1.65(+2.70%)
Oct 14, 2015 62.44 62.47 61.03 61.22 3,896,030 -1.16(-1.87%)
Oct 13, 2015 62.50 62.92 62.13 62.39 2,774,266 -0.26(-0.42%)
Oct 12, 2015 62.99 63.18 62.44 62.65 2,050,168 -0.17(-0.27%)
Oct 09, 2015 63.58 63.88 62.64 62.82 2,618,601 -0.51(-0.80%)
Oct 08, 2015 62.90 63.50 62.33 63.33 2,870,520 +0.08(+0.12%)
Oct 07, 2015 63.86 64.27 63.00 63.25 2,773,804 -0.22(-0.35%)
Oct 06, 2015 63.20 63.87 63.00 63.47 2,769,223 -0.07(-0.11%)
Oct 05, 2015 61.90 63.82 61.90 63.54 3,008,753 +2.05(+3.33%)
Oct 02, 2015 60.09 61.49 59.22 61.49 3,700,673 -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.