Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 70.90 70.92 70.31 70.66 4,231,205 -0.17(-0.25%)
Jul 30, 2015 69.72 70.90 69.62 70.83 4,920,801 +1.63(+2.36%)
Jul 29, 2015 68.60 69.30 68.56 69.19 5,323,595 +0.84(+1.23%)
Jul 28, 2015 68.87 68.87 67.61 68.35 8,657,699 +0.03(+0.05%)
Jul 27, 2015 67.82 68.99 67.74 68.32 8,279,715 -0.22(-0.32%)
Jul 24, 2015 72.60 72.91 68.01 68.53 19,331,178 -10.35(-13.12%)
Jul 23, 2015 79.62 79.78 78.74 78.89 3,044,375 -0.76(-0.96%)
Jul 22, 2015 79.62 80.04 79.33 79.65 2,858,909 -0.05(-0.07%)
Jul 21, 2015 79.45 80.01 79.26 79.70 2,902,007 +0.23(+0.30%)
Jul 20, 2015 79.15 79.82 78.72 79.47 2,735,367 +0.39(+0.49%)
Jul 17, 2015 78.76 79.10 78.45 79.08 2,763,989 +0.03(+0.03%)
Jul 16, 2015 78.78 79.15 78.66 79.05 2,378,734 +0.75(+0.95%)
Jul 15, 2015 77.99 78.70 77.38 78.30 2,544,426 +0.94(+1.21%)
Jul 14, 2015 77.11 77.54 76.98 77.36 2,052,513 -0.01(-0.01%)
Jul 13, 2015 76.94 77.42 76.57 77.37 2,368,984 +1.18(+1.55%)
Jul 10, 2015 76.32 76.55 75.70 76.19 1,983,255 +0.82(+1.08%)
Jul 09, 2015 75.80 76.14 75.35 75.37 2,330,959 +0.45(+0.60%)
Jul 08, 2015 75.95 76.08 74.84 74.92 2,717,573 -1.46(-1.91%)
Jul 07, 2015 76.19 76.44 75.04 76.38 2,970,628 +0.12(+0.16%)
Jul 06, 2015 75.97 76.48 75.83 76.26 2,300,680 -0.50(-0.65%)
Jul 02, 2015 77.10 76.76 76.76 76.76 2,190,515 -0.24(-0.32%)
Jul 01, 2015 77.36 77.36 76.64 77.00 3,140,063 +0.55(+0.72%)
Jun 30, 2015 76.93 77.13 76.23 76.45 3,253,528 +0.19(+0.25%)
Jun 29, 2015 76.36 76.96 76.18 76.26 3,602,766 -1.14(-1.47%)
Jun 26, 2015 77.49 77.62 77.16 77.40 3,732,748 +0.18(+0.24%)
Jun 25, 2015 77.76 78.30 76.93 77.22 2,798,098 -0.21(-0.27%)
Jun 24, 2015 77.62 77.91 77.41 77.42 2,478,263 -0.25(-0.32%)
Jun 23, 2015 78.16 78.21 77.49 77.68 2,164,661 +0.05(+0.07%)
Jun 22, 2015 77.35 77.78 77.31 77.62 2,463,627 +0.78(+1.02%)
Jun 19, 2015 76.61 77.14 76.50 76.84 4,159,469 -0.09(-0.11%)
Jun 18, 2015 76.62 77.04 76.23 76.93 3,055,827 +0.59(+0.77%)
Jun 17, 2015 76.90 76.90 76.23 76.34 3,302,902 -0.20(-0.26%)
Jun 16, 2015 75.93 76.58 75.77 76.54 2,589,516 +0.50(+0.66%)
Jun 15, 2015 75.42 76.12 76.10 76.03 3,233,434 -0.07(-0.09%)
Jun 12, 2015 76.02 76.29 75.71 76.10 3,023,369 -0.08(-0.10%)
Jun 11, 2015 75.60 76.43 75.38 76.18 3,381,875 +0.63(+0.84%)
Jun 10, 2015 74.57 75.60 74.22 75.55 5,016,516 +1.18(+1.59%)
Jun 09, 2015 73.64 74.50 73.51 74.37 2,716,679 +0.55(+0.74%)
Jun 08, 2015 73.94 74.19 73.60 73.82 4,000,459 +0.00(+0.00%)
Jun 05, 2015 72.91 73.88 72.91 73.82 4,562,815 +1.52(+2.10%)
Jun 04, 2015 72.61 73.24 72.18 72.30 3,640,709 -0.96(-1.32%)
Jun 03, 2015 73.00 73.79 72.98 73.26 2,556,039 +0.30(+0.42%)
Jun 02, 2015 72.51 73.26 72.37 72.96 2,793,691 +0.49(+0.67%)
Jun 01, 2015 72.83 73.00 72.25 72.47 2,450,145 -0.15(-0.20%)
May 29, 2015 73.33 73.45 72.41 72.62 2,846,265 -0.64(-0.88%)
May 28, 2015 73.42 73.63 72.90 73.26 2,126,265 -0.29(-0.39%)
May 27, 2015 73.39 73.91 73.10 73.55 2,452,818 +0.59(+0.81%)
May 26, 2015 73.85 73.85 72.55 72.96 3,260,504 -0.93(-1.26%)
May 22, 2015 73.78 73.89 73.89 73.89 2,002,727 -0.08(-0.11%)
May 21, 2015 74.11 74.25 73.70 73.97 2,481,117 -0.21(-0.28%)
May 20, 2015 74.09 74.46 73.80 74.17 2,438,376 -0.05(-0.07%)
May 19, 2015 73.79 74.35 73.60 74.23 3,010,480 +0.74(+1.01%)
May 18, 2015 73.21 73.62 73.00 73.49 1,916,520 +0.46(+0.63%)
May 15, 2015 73.55 73.64 72.65 73.03 3,620,233 -0.38(-0.52%)
May 14, 2015 73.11 73.44 72.78 73.41 2,750,980 +0.71(+0.98%)
May 13, 2015 72.11 72.75 71.89 72.70 2,499,591 +0.64(+0.89%)
May 12, 2015 72.04 72.27 71.47 72.05 2,806,306 -0.35(-0.48%)
May 11, 2015 72.25 72.71 72.13 72.40 2,427,277 +0.13(+0.18%)
May 08, 2015 71.78 72.44 71.40 72.27 3,184,398 +0.99(+1.39%)
May 07, 2015 71.40 71.54 70.74 71.28 3,625,543 -0.19(-0.27%)
May 06, 2015 71.56 71.77 70.92 71.47 3,797,891 +0.32(+0.45%)
May 05, 2015 70.92 71.81 70.87 71.15 3,192,239 +0.01(+0.01%)
May 04, 2015 70.92 71.29 70.75 71.14 2,237,091 +0.29(+0.40%)
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.