Skip to main content

Capital One Financial (NY: COF )

151.75 +6.32 (+4.35%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.37 61.49 60.56 61.20 3,187,119 +0.82(+1.36%)
Sep 29, 2015 60.86 61.17 59.95 60.38 3,362,862 -0.52(-0.86%)
Sep 28, 2015 62.09 62.41 60.84 60.90 2,361,945 -1.59(-2.54%)
Sep 25, 2015 62.63 63.06 62.31 62.49 2,988,840 +0.78(+1.27%)
Sep 24, 2015 61.27 61.79 60.91 61.70 4,376,367 -0.32(-0.52%)
Sep 23, 2015 62.52 62.52 61.76 62.03 2,485,345 -0.15(-0.24%)
Sep 22, 2015 62.04 62.26 61.56 62.18 2,592,814 -0.76(-1.21%)
Sep 21, 2015 62.62 63.31 62.52 62.94 2,631,722 +0.86(+1.39%)
Sep 18, 2015 63.16 63.19 61.89 62.08 5,873,002 -1.97(-3.07%)
Sep 17, 2015 65.22 65.57 63.76 64.04 3,252,236 -1.17(-1.80%)
Sep 16, 2015 64.62 65.33 64.29 65.22 3,400,500 +0.78(+1.20%)
Sep 15, 2015 64.14 64.81 64.07 64.44 3,944,056 +0.51(+0.79%)
Sep 14, 2015 63.98 64.42 63.54 63.93 3,149,888 +0.09(+0.15%)
Sep 11, 2015 63.79 64.04 63.22 63.84 2,754,397 -0.19(-0.29%)
Sep 10, 2015 63.68 64.50 63.62 64.03 2,999,070 +0.01(+0.01%)
Sep 09, 2015 65.42 65.81 63.87 64.02 2,671,269 -0.78(-1.21%)
Sep 08, 2015 64.14 64.81 63.89 64.80 3,096,433 +1.65(+2.62%)
Sep 04, 2015 63.25 63.15 63.15 63.15 2,665,998 -1.12(-1.75%)
Sep 03, 2015 64.13 65.27 63.87 64.27 3,485,048 +0.73(+1.14%)
Sep 02, 2015 63.75 64.08 62.60 63.54 3,057,487 +0.83(+1.32%)
Sep 01, 2015 63.87 64.19 62.33 62.72 3,333,081 -2.89(-4.41%)
Aug 31, 2015 65.00 65.92 64.70 65.61 3,169,066 +0.36(+0.56%)
Aug 28, 2015 65.04 65.42 64.77 65.25 2,680,715 -0.03(-0.05%)
Aug 27, 2015 63.98 65.51 63.76 65.28 5,598,942 +2.20(+3.49%)
Aug 26, 2015 62.13 63.22 61.14 63.08 4,384,315 +2.11(+3.46%)
Aug 25, 2015 63.96 64.01 60.93 60.97 4,238,693 -1.08(-1.74%)
Aug 24, 2015 60.58 64.03 57.16 62.05 5,193,317 -2.61(-4.03%)
Aug 21, 2015 66.07 66.52 64.66 64.66 5,001,203 -2.04(-3.06%)
Aug 20, 2015 66.92 67.32 66.68 66.70 3,431,305 -0.91(-1.35%)
Aug 19, 2015 68.07 68.25 67.29 67.61 5,497,152 -0.96(-1.40%)
Aug 18, 2015 68.87 69.27 68.26 68.57 2,862,161 -0.33(-0.48%)
Aug 17, 2015 68.09 69.01 67.93 68.90 2,393,881 +0.32(+0.47%)
Aug 14, 2015 67.79 68.66 67.76 68.58 2,330,825 +0.43(+0.63%)
Aug 13, 2015 68.34 68.71 67.83 68.15 2,901,653 +0.12(+0.17%)
Aug 12, 2015 67.88 68.26 66.78 68.03 3,974,952 -0.21(-0.31%)
Aug 11, 2015 68.95 69.13 67.87 68.25 3,014,429 -1.37(-1.96%)
Aug 10, 2015 68.75 69.76 68.61 69.61 2,729,138 +1.41(+2.07%)
Aug 07, 2015 68.35 68.89 67.73 68.20 3,411,570 -0.27(-0.39%)
Aug 06, 2015 68.81 69.06 68.24 68.47 3,788,778 -0.27(-0.39%)
Aug 05, 2015 68.82 69.05 68.30 68.74 4,688,873 +0.40(+0.59%)
Aug 04, 2015 68.55 68.79 68.23 68.34 2,486,428 -0.21(-0.31%)
Aug 03, 2015 68.41 68.61 67.84 68.55 4,040,299 +0.28(+0.41%)
Jul 31, 2015 68.51 68.52 67.94 68.27 4,378,844 -0.17(-0.25%)
Jul 30, 2015 67.37 68.51 67.27 68.44 5,092,503 +1.58(+2.36%)
Jul 29, 2015 66.29 66.96 66.25 66.86 5,509,351 +0.81(+1.23%)
Jul 28, 2015 66.55 66.55 65.33 66.05 8,959,792 +0.03(+0.05%)
Jul 27, 2015 65.54 66.66 65.46 66.01 8,568,620 -0.21(-0.32%)
Jul 24, 2015 70.15 70.46 65.72 66.22 20,005,702 -10.00(-13.12%)
Jul 23, 2015 76.94 77.09 76.08 76.23 3,150,602 -0.74(-0.96%)
Jul 22, 2015 76.94 77.34 76.65 76.96 2,958,665 -0.05(-0.07%)
Jul 21, 2015 76.77 77.31 76.59 77.01 3,003,267 +0.23(+0.30%)
Jul 20, 2015 76.49 77.13 76.07 76.79 2,830,812 +0.38(+0.49%)
Jul 17, 2015 76.11 76.44 75.80 76.41 2,860,433 +0.03(+0.03%)
Jul 16, 2015 76.12 76.49 76.01 76.38 2,461,735 +0.72(+0.95%)
Jul 15, 2015 75.36 76.05 74.77 75.66 2,633,208 +0.91(+1.21%)
Jul 14, 2015 74.51 74.92 74.39 74.76 2,124,131 -0.01(-0.01%)
Jul 13, 2015 74.34 74.81 73.99 74.76 2,451,645 +1.14(+1.55%)
Jul 10, 2015 73.75 73.97 73.14 73.62 2,052,456 +0.79(+1.08%)
Jul 09, 2015 73.24 73.57 72.81 72.83 2,412,294 +0.44(+0.60%)
Jul 08, 2015 73.39 73.51 72.32 72.40 2,812,397 -1.41(-1.91%)
Jul 07, 2015 73.62 73.87 72.51 73.81 3,074,282 +0.12(+0.16%)
Jul 06, 2015 73.40 73.90 73.27 73.69 2,380,957 -0.48(-0.65%)
Jul 02, 2015 74.50 74.17 74.17 74.17 2,266,949 -0.24(-0.32%)
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.