Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Jan 02, 2015 69.14 69.52 68.26 68.89 1,778,371 -0.05(-0.07%)
Dec 31, 2014 70.01 68.94 68.94 68.94 1,823,789 -0.63(-0.91%)
Dec 30, 2014 69.40 69.92 69.24 69.58 2,477,334 +0.01(+0.01%)
Dec 29, 2014 69.29 70.12 69.18 69.57 1,917,175 +0.08(+0.11%)
Dec 26, 2014 69.64 69.97 69.47 69.50 1,146,591 -0.02(-0.02%)
Dec 24, 2014 69.80 69.51 69.51 69.51 1,245,953 -0.04(-0.06%)
Dec 23, 2014 69.65 69.96 69.50 69.55 2,022,032 +0.33(+0.47%)
Dec 22, 2014 68.82 69.26 68.55 69.23 2,450,314 +0.38(+0.56%)
Dec 19, 2014 68.87 69.27 68.25 68.84 4,857,780 +0.23(+0.33%)
Dec 18, 2014 67.10 68.63 67.09 68.62 5,192,600 +2.13(+3.20%)
Dec 17, 2014 65.50 66.50 65.27 66.49 6,073,451 +1.15(+1.76%)
Dec 16, 2014 65.87 66.76 64.91 65.34 4,658,190 -1.15(-1.73%)
Dec 15, 2014 67.24 67.24 65.62 66.49 5,517,710 -0.47(-0.70%)
Dec 12, 2014 68.32 68.68 66.94 66.96 3,626,373 -1.85(-2.68%)
Dec 11, 2014 68.97 69.41 68.64 68.80 2,560,250 -0.01(-0.01%)
Dec 10, 2014 69.55 69.82 68.74 68.81 5,743,445 -0.73(-1.06%)
Dec 09, 2014 68.56 69.75 68.56 69.55 3,824,586 +0.06(+0.08%)
Dec 08, 2014 69.46 69.54 68.89 69.49 4,287,860 +0.22(+0.31%)
Dec 05, 2014 69.07 69.50 68.84 69.27 3,416,351 +0.71(+1.04%)
Dec 04, 2014 67.65 68.64 67.65 68.56 3,502,616 -0.08(-0.11%)
Dec 03, 2014 68.53 68.96 68.34 68.64 2,793,965 -0.13(-0.19%)
Dec 02, 2014 68.60 69.15 68.46 68.77 2,351,980 +0.03(+0.04%)
Dec 01, 2014 68.94 69.15 68.63 68.74 2,587,420 -0.74(-1.07%)
Nov 28, 2014 69.00 69.90 68.98 69.49 1,391,210 +0.38(+0.54%)
Nov 26, 2014 69.25 69.11 69.11 69.11 1,760,091 +0.08(+0.11%)
Nov 25, 2014 68.57 69.20 68.48 69.04 2,866,027 +0.47(+0.68%)
Nov 24, 2014 68.13 68.68 68.08 68.57 2,116,738 +0.74(+1.10%)
Nov 21, 2014 68.28 68.41 67.59 67.83 2,947,736 +0.10(+0.15%)
Nov 20, 2014 67.19 68.09 67.00 67.73 3,553,860 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.22 67.35 2,602,052 -0.54(-0.80%)
Nov 18, 2014 68.07 68.51 67.86 67.89 3,108,366 +0.13(+0.18%)
Nov 17, 2014 68.26 68.26 67.12 67.77 3,509,351 -0.52(-0.76%)
Nov 14, 2014 67.99 68.45 67.99 68.28 2,943,388 +0.13(+0.20%)
Nov 13, 2014 68.49 68.76 67.82 68.15 3,151,685 +0.02(+0.04%)
Nov 12, 2014 68.44 68.49 67.87 68.13 2,883,581 -0.51(-0.74%)
Nov 11, 2014 68.68 69.50 68.34 68.64 4,243,209 -0.89(-1.27%)
Nov 10, 2014 68.99 69.57 68.94 69.52 2,642,627 +0.53(+0.77%)
Nov 07, 2014 68.67 69.44 68.49 68.99 2,472,609 +0.43(+0.63%)
Nov 06, 2014 68.15 68.74 67.85 68.55 2,889,410 +0.65(+0.96%)
Nov 05, 2014 68.81 68.89 67.67 67.90 4,752,639 -0.72(-1.06%)
Nov 04, 2014 68.87 68.93 68.10 68.62 2,643,126 -0.17(-0.24%)
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.