Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.01 62.35 60.85 60.94 5,932,273 -1.46(-2.33%)
Jan 29, 2015 61.76 62.64 61.51 62.39 5,499,606 +0.42(+0.69%)
Jan 28, 2015 63.81 63.96 61.95 61.97 5,292,041 -1.93(-3.02%)
Jan 27, 2015 64.33 64.58 63.84 63.90 3,851,199 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.68 65.08 5,163,501 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.59 5,794,042 +1.17(+1.84%)
Jan 22, 2015 64.06 64.22 62.22 63.43 9,106,754 -0.84(-1.31%)
Jan 21, 2015 64.16 64.59 63.76 64.27 2,987,365 -0.15(-0.23%)
Jan 20, 2015 63.78 64.61 63.63 64.42 3,959,769 +0.62(+0.97%)
Jan 16, 2015 63.79 64.27 62.89 63.80 5,634,343 -0.25(-0.39%)
Jan 15, 2015 63.88 65.24 63.79 64.05 4,708,000 +0.17(+0.26%)
Jan 14, 2015 64.46 64.46 62.85 63.88 4,985,005 -1.37(-2.09%)
Jan 13, 2015 66.38 66.62 64.62 65.25 4,744,788 -0.56(-0.85%)
Jan 12, 2015 66.41 66.59 65.47 65.81 2,860,759 -0.26(-0.39%)
Jan 09, 2015 67.34 67.45 66.06 66.07 3,297,743 -1.17(-1.73%)
Jan 08, 2015 67.18 67.75 67.07 67.23 2,416,286 +0.65(+0.98%)
Jan 07, 2015 66.72 66.97 66.35 66.58 2,924,741 +0.75(+1.14%)
Jan 06, 2015 67.20 67.23 65.64 65.83 3,522,936 -1.25(-1.86%)
Jan 05, 2015 67.90 68.39 66.76 67.08 3,224,439 -1.58(-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.