Capital One Financial (NY: COF )

168.69 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 88.52 88.75 87.71 87.97 2,827,527 +0.22(+0.25%)
Jun 29, 2015 87.87 88.55 87.66 87.75 3,131,037 -1.31(-1.47%)
Jun 26, 2015 89.16 89.32 88.79 89.06 3,244,000 +0.21(+0.24%)
Jun 25, 2015 89.48 90.10 88.52 88.85 2,431,729 -0.24(-0.27%)
Jun 24, 2015 89.31 89.65 89.07 89.09 2,153,771 -0.29(-0.32%)
Jun 23, 2015 89.93 89.99 89.17 89.38 1,881,231 +0.06(+0.07%)
Jun 22, 2015 89.00 89.50 88.96 89.32 2,141,052 +0.90(+1.02%)
Jun 19, 2015 88.15 88.76 88.02 88.42 3,614,848 -0.10(-0.11%)
Jun 18, 2015 88.16 88.65 87.71 88.52 2,655,712 +0.68(+0.77%)
Jun 17, 2015 88.49 88.49 87.71 87.84 2,870,436 -0.23(-0.26%)
Jun 16, 2015 87.37 88.12 87.18 88.07 2,250,457 +0.58(+0.66%)
Jun 15, 2015 86.78 87.59 87.57 87.49 2,810,064 -0.08(-0.09%)
Jun 12, 2015 87.47 87.78 87.12 87.57 2,627,504 -0.09(-0.10%)
Jun 11, 2015 86.99 87.94 86.74 87.66 2,939,069 +0.73(+0.84%)
Jun 10, 2015 85.80 86.99 85.40 86.93 4,359,677 +1.36(+1.59%)
Jun 09, 2015 84.74 85.72 84.59 85.57 2,360,970 +0.63(+0.74%)
Jun 08, 2015 85.08 85.37 84.69 84.94 3,476,658 +0.00(+0.00%)
Jun 05, 2015 83.89 85.01 83.89 84.94 3,965,382 +1.75(+2.10%)
Jun 04, 2015 83.55 84.28 83.05 83.19 3,164,012 -1.11(-1.32%)
Jun 03, 2015 84.00 84.91 83.98 84.30 2,221,364 +0.35(+0.42%)
Jun 02, 2015 83.44 84.30 83.27 83.95 2,427,899 +0.56(+0.67%)
Jun 01, 2015 83.80 83.99 83.13 83.39 2,129,335 -0.17(-0.20%)
May 29, 2015 84.38 84.52 83.32 83.56 2,473,589 -0.74(-0.88%)
May 28, 2015 84.48 84.72 83.88 84.30 1,847,862 -0.33(-0.39%)
May 27, 2015 84.45 85.04 84.11 84.63 2,131,658 +0.68(+0.81%)
May 26, 2015 84.98 84.98 83.48 83.95 2,833,589 -1.07(-1.26%)
May 22, 2015 84.90 85.02 85.02 85.02 1,740,500 -0.09(-0.11%)
May 21, 2015 85.27 85.44 84.80 85.11 2,156,252 -0.24(-0.28%)
May 20, 2015 85.25 85.68 84.92 85.35 2,119,107 -0.06(-0.07%)
May 19, 2015 84.91 85.55 84.69 85.41 2,616,302 +0.85(+1.01%)
May 18, 2015 84.24 84.71 84.00 84.56 1,665,580 +0.53(+0.63%)
May 15, 2015 84.63 84.74 83.59 84.03 3,146,217 -0.44(-0.52%)
May 14, 2015 84.12 84.50 83.75 84.47 2,390,780 +0.82(+0.98%)
May 13, 2015 82.98 83.71 82.72 83.65 2,172,307 +0.74(+0.89%)
May 12, 2015 82.89 83.15 82.24 82.91 2,438,862 -0.40(-0.48%)
May 11, 2015 83.14 83.66 83.00 83.31 2,109,461 +0.15(+0.18%)
May 08, 2015 82.59 83.36 82.16 83.16 2,767,448 +1.14(+1.39%)
May 07, 2015 82.16 82.32 81.40 82.02 3,150,832 -0.62(-0.75%)
May 06, 2015 82.74 82.99 82.00 82.64 3,284,637 +0.37(+0.45%)
May 05, 2015 82.00 83.04 81.94 82.27 2,760,834 +0.01(+0.01%)
May 04, 2015 82.00 82.43 81.81 82.26 1,934,767 +0.33(+0.40%)
May 01, 2015 81.24 81.99 80.97 81.93 2,840,021 +1.08(+1.34%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 79.64 80.31 80.31 80.31 1,968,500 +0.44(+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.