Capital One Financial (NY: COF )

156.29 USD +3.32 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 81.58 81.60 80.90 81.30 3,677,191 -0.20(-0.25%)
Jul 30, 2015 80.22 81.58 80.11 81.50 4,276,495 +1.88(+2.36%)
Jul 29, 2015 78.94 79.74 78.89 79.62 4,626,549 +0.97(+1.23%)
Jul 28, 2015 79.25 79.25 77.79 78.65 7,524,101 +0.04(+0.05%)
Jul 27, 2015 78.04 79.38 77.95 78.61 7,195,609 -0.25(-0.32%)
Jul 24, 2015 83.54 83.90 78.26 78.86 16,800,046 -11.91(-13.12%)
Jul 23, 2015 91.62 91.80 90.60 90.77 2,645,759 -0.88(-0.96%)
Jul 22, 2015 91.62 92.10 91.28 91.65 2,484,577 -0.06(-0.07%)
Jul 21, 2015 91.42 92.06 91.20 91.71 2,522,032 +0.27(+0.30%)
Jul 20, 2015 91.08 91.85 90.58 91.44 2,377,211 +0.45(+0.49%)
Jul 17, 2015 90.63 91.02 90.26 90.99 2,402,086 +0.03(+0.03%)
Jul 16, 2015 90.65 91.08 90.51 90.96 2,067,274 +0.86(+0.95%)
Jul 15, 2015 89.74 90.56 89.04 90.10 2,211,271 +1.08(+1.21%)
Jul 14, 2015 88.73 89.22 88.58 89.02 1,783,767 -0.01(-0.01%)
Jul 13, 2015 88.53 89.09 88.11 89.03 2,058,801 +1.36(+1.55%)
Jul 10, 2015 87.82 88.08 87.10 87.67 1,723,577 +0.94(+1.08%)
Jul 09, 2015 87.22 87.61 86.70 86.73 2,025,755 +0.52(+0.60%)
Jul 08, 2015 87.39 87.54 86.12 86.21 2,361,747 -1.68(-1.91%)
Jul 07, 2015 87.67 87.96 86.35 87.89 2,581,668 +0.14(+0.16%)
Jul 06, 2015 87.41 88.00 87.25 87.75 1,999,440 -0.57(-0.65%)
Jul 02, 2015 88.72 88.32 88.32 88.32 1,903,700 -0.28(-0.32%)
Jul 01, 2015 89.01 89.01 88.19 88.60 2,728,918 +0.63(+0.72%)
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%)
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.