Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.05 67.57 66.71 67.57 5,027,115 +0.41(+0.61%)
Apr 29, 2015 67.36 67.68 66.72 67.16 2,273,385 -0.31(-0.46%)
Apr 28, 2015 67.29 67.62 66.91 67.47 2,134,190 +0.31(+0.46%)
Apr 27, 2015 67.34 67.75 67.11 67.16 3,369,328 -0.07(-0.10%)
Apr 24, 2015 66.93 67.74 66.32 67.22 4,523,953 -1.19(-1.73%)
Apr 23, 2015 68.26 68.81 68.15 68.41 2,826,143 +0.08(+0.12%)
Apr 22, 2015 68.15 68.44 67.72 68.33 3,044,506 +0.19(+0.28%)
Apr 21, 2015 68.95 69.04 68.11 68.13 2,746,114 -0.55(-0.80%)
Apr 20, 2015 68.83 69.06 68.57 68.69 2,034,228 +0.16(+0.23%)
Apr 17, 2015 68.86 69.05 68.38 68.53 3,293,747 -0.84(-1.22%)
Apr 16, 2015 69.05 69.54 68.96 69.37 2,839,996 +0.16(+0.23%)
Apr 15, 2015 68.15 69.33 67.99 69.21 4,422,906 +1.23(+1.81%)
Apr 14, 2015 67.77 68.08 67.50 67.98 3,319,095 +0.22(+0.32%)
Apr 13, 2015 67.37 67.97 67.22 67.77 1,967,420 +0.40(+0.60%)
Apr 10, 2015 67.05 67.41 66.86 67.37 2,672,480 +0.21(+0.31%)
Apr 09, 2015 66.89 67.20 66.54 67.16 2,223,039 +0.14(+0.21%)
Apr 08, 2015 66.57 67.72 66.56 67.01 3,068,366 +0.43(+0.65%)
Apr 07, 2015 66.74 67.09 66.58 66.58 2,753,484 -0.54(-0.81%)
Apr 06, 2015 66.38 67.56 66.14 67.12 2,512,128 +0.01(+0.01%)
Apr 02, 2015 66.56 67.11 67.11 67.11 2,355,515 +0.37(+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.