Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.22 62.56 61.06 61.14 5,912,278 -1.46(-2.33%)
Jan 29, 2015 61.97 62.85 61.72 62.61 5,481,069 +0.43(+0.69%)
Jan 28, 2015 64.03 64.18 62.16 62.18 5,274,205 -1.94(-3.02%)
Jan 27, 2015 64.54 64.79 64.06 64.12 3,838,219 -1.19(-1.82%)
Jan 26, 2015 64.50 65.39 63.89 65.30 5,146,097 +0.49(+0.76%)
Jan 23, 2015 64.00 65.75 64.00 64.81 5,774,513 +1.17(+1.84%)
Jan 22, 2015 64.28 64.44 62.43 63.64 9,076,060 -0.84(-1.31%)
Jan 21, 2015 64.38 64.81 63.98 64.48 2,977,296 -0.15(-0.23%)
Jan 20, 2015 64.00 64.83 63.84 64.63 3,946,423 +0.62(+0.97%)
Jan 16, 2015 64.01 64.48 63.10 64.02 5,615,352 -0.25(-0.39%)
Jan 15, 2015 64.10 65.46 64.01 64.27 4,692,132 +0.17(+0.26%)
Jan 14, 2015 64.68 64.68 63.06 64.10 4,968,202 -1.37(-2.09%)
Jan 13, 2015 66.61 66.85 64.84 65.47 4,728,795 -0.56(-0.85%)
Jan 12, 2015 66.64 66.81 65.69 66.03 2,851,117 -0.26(-0.39%)
Jan 09, 2015 67.57 67.67 66.28 66.29 3,286,628 -1.17(-1.73%)
Jan 08, 2015 67.41 67.98 67.30 67.46 2,408,142 +0.65(+0.98%)
Jan 07, 2015 66.95 67.20 66.57 66.81 2,914,883 +0.75(+1.14%)
Jan 06, 2015 67.42 67.46 65.86 66.05 3,511,062 -1.25(-1.86%)
Jan 05, 2015 68.13 68.62 66.98 67.31 3,213,571 -1.59(-2.30%)
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.