Capital One Financial (NY: COF )

140.53 USD -6.49 (-4.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 72.71 72.18 72.18 72.18 1,722,100 -1.03(-1.41%)
Dec 30, 2015 73.62 73.80 73.16 73.21 1,414,608 -0.58(-0.79%)
Dec 29, 2015 73.60 73.99 73.19 73.79 1,506,719 +0.64(+0.87%)
Dec 28, 2015 73.15 73.42 72.28 73.15 1,569,805 -0.37(-0.50%)
Dec 24, 2015 73.68 73.52 73.52 73.52 810,700 -0.17(-0.23%)
Dec 23, 2015 73.17 73.92 72.96 73.69 2,361,067 +0.92(+1.26%)
Dec 22, 2015 72.62 73.01 71.10 72.77 3,367,315 +0.19(+0.26%)
Dec 21, 2015 73.04 73.50 71.95 72.58 2,503,324 +0.11(+0.15%)
Dec 18, 2015 73.92 73.92 72.32 72.47 5,097,539 -1.91(-2.57%)
Dec 17, 2015 76.55 76.74 74.28 74.38 2,890,259 -1.98(-2.59%)
Dec 16, 2015 76.19 76.55 74.40 76.36 4,174,910 +0.99(+1.31%)
Dec 15, 2015 74.27 75.52 74.08 75.37 3,039,255 +2.06(+2.81%)
Dec 14, 2015 73.81 74.68 72.49 73.31 3,448,402 -0.37(-0.50%)
Dec 11, 2015 74.29 74.55 73.30 73.68 2,915,396 -1.93(-2.55%)
Dec 10, 2015 75.39 76.45 75.18 75.61 2,428,707 +0.19(+0.25%)
Dec 09, 2015 76.37 77.24 74.88 75.42 3,517,598 -1.44(-1.87%)
Dec 08, 2015 77.45 77.73 76.54 76.86 2,630,477 -1.47(-1.88%)
Dec 07, 2015 78.73 79.06 77.82 78.33 2,262,547 -1.04(-1.31%)
Dec 04, 2015 77.91 79.56 77.40 79.37 2,665,499 +2.04(+2.64%)
Dec 03, 2015 79.10 79.10 77.05 77.33 3,035,681 -1.44(-1.83%)
Dec 02, 2015 79.61 79.96 78.65 78.77 2,570,618 -1.05(-1.32%)
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.