Skip to main content

Capital One Financial (NY: COF )

149.14 +3.71 (+2.55%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.66 66.17 65.55 65.86 3,191,451 -0.32(-0.48%)
Mar 30, 2015 66.17 66.52 66.06 66.18 2,348,883 +0.46(+0.70%)
Mar 27, 2015 65.57 66.03 65.22 65.72 3,155,058 +0.12(+0.18%)
Mar 26, 2015 65.84 65.93 65.08 65.60 2,741,870 -0.28(-0.42%)
Mar 25, 2015 67.00 67.00 65.88 65.88 2,295,781 -1.09(-1.62%)
Mar 24, 2015 67.63 67.65 66.96 66.96 2,534,855 -0.93(-1.37%)
Mar 23, 2015 67.91 68.51 67.83 67.89 2,072,165 +0.10(+0.15%)
Mar 20, 2015 67.66 68.06 67.48 67.79 4,367,695 +0.43(+0.63%)
Mar 19, 2015 68.08 68.18 67.29 67.37 3,175,917 -0.84(-1.23%)
Mar 18, 2015 67.66 68.44 67.27 68.20 2,603,983 +0.10(+0.15%)
Mar 17, 2015 67.68 68.23 67.41 68.10 2,634,411 +0.03(+0.04%)
Mar 16, 2015 67.38 68.33 67.29 68.08 3,457,365 +1.23(+1.84%)
Mar 13, 2015 68.02 68.02 66.24 66.85 3,315,622 -1.21(-1.78%)
Mar 12, 2015 66.05 68.11 66.05 68.06 5,460,157 +2.69(+4.12%)
Mar 11, 2015 65.22 65.62 64.94 65.37 2,703,980 +0.43(+0.66%)
Mar 10, 2015 66.03 66.11 64.93 64.94 3,428,373 -1.77(-2.66%)
Mar 09, 2015 65.90 66.86 65.69 66.71 3,647,885 +0.72(+1.09%)
Mar 06, 2015 66.47 67.44 65.81 66.00 3,696,382 +0.08(+0.11%)
Mar 05, 2015 65.72 65.99 65.34 65.92 2,445,010 +0.20(+0.31%)
Mar 04, 2015 65.97 66.13 65.49 65.72 2,801,003 -0.41(-0.62%)
Mar 03, 2015 66.14 66.36 65.83 66.13 2,701,082 -0.01(-0.01%)
Mar 02, 2015 65.77 66.25 65.40 66.14 4,172,406 +0.37(+0.56%)
Feb 27, 2015 65.89 66.35 65.77 65.77 3,984,302 -0.37(-0.56%)
Feb 26, 2015 66.41 66.82 65.78 66.14 3,269,157 -0.43(-0.64%)
Feb 25, 2015 67.00 67.20 66.47 66.56 3,714,446 -0.70(-1.04%)
Feb 24, 2015 66.71 67.53 66.53 67.27 2,663,107 +0.37(+0.55%)
Feb 23, 2015 67.17 67.17 66.33 66.90 2,869,182 -0.28(-0.41%)
Feb 20, 2015 66.18 67.20 65.65 67.17 3,100,240 +0.81(+1.22%)
Feb 19, 2015 66.34 66.64 66.09 66.36 2,621,691 +0.07(+0.10%)
Feb 18, 2015 66.62 66.84 66.24 66.30 3,032,919 -0.55(-0.83%)
Feb 17, 2015 65.84 67.08 65.82 66.85 4,151,662 +0.94(+1.42%)
Feb 13, 2015 66.34 65.91 65.91 65.91 3,848,771 -0.34(-0.52%)
Feb 12, 2015 65.20 66.55 65.08 66.25 4,740,761 +1.65(+2.55%)
Feb 11, 2015 64.42 64.82 64.26 64.61 2,302,107 +0.22(+0.34%)
Feb 10, 2015 64.69 64.84 64.13 64.39 2,469,280 +0.28(+0.44%)
Feb 09, 2015 63.25 64.37 62.91 64.11 2,921,828 +0.42(+0.66%)
Feb 06, 2015 63.77 64.77 63.56 63.69 4,553,983 +0.37(+0.58%)
Feb 05, 2015 63.05 63.47 63.01 63.32 3,948,120 +0.65(+1.04%)
Feb 04, 2015 63.04 63.31 62.49 62.67 3,986,601 -0.17(-0.28%)
Feb 03, 2015 62.16 62.92 62.04 62.84 3,401,307 +0.91(+1.46%)
Feb 02, 2015 61.34 62.02 60.56 61.94 4,267,834 +1.01(+1.65%)
Jan 30, 2015 62.00 62.34 60.85 60.93 5,933,032 -1.46(-2.33%)
Jan 29, 2015 61.75 62.63 61.50 62.39 5,500,310 +0.42(+0.69%)
Jan 28, 2015 63.80 63.95 61.95 61.96 5,292,719 -1.93(-3.02%)
Jan 27, 2015 64.32 64.57 63.83 63.89 3,851,692 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.67 65.07 5,164,162 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.58 5,794,784 +1.17(+1.84%)
Jan 22, 2015 64.05 64.21 62.21 63.42 9,107,920 -0.84(-1.31%)
Jan 21, 2015 64.15 64.58 63.75 64.26 2,987,747 -0.15(-0.23%)
Jan 20, 2015 63.78 64.60 63.62 64.41 3,960,276 +0.62(+0.97%)
Jan 16, 2015 63.78 64.26 62.88 63.79 5,635,064 -0.25(-0.39%)
Jan 15, 2015 63.88 65.23 63.78 64.04 4,708,602 +0.17(+0.26%)
Jan 14, 2015 64.45 64.45 62.84 63.88 4,985,643 -1.37(-2.09%)
Jan 13, 2015 66.37 66.61 64.61 65.24 4,745,395 -0.56(-0.85%)
Jan 12, 2015 66.41 66.58 65.46 65.80 2,861,125 -0.26(-0.39%)
Jan 09, 2015 67.33 67.44 66.05 66.06 3,298,165 -1.17(-1.73%)
Jan 08, 2015 67.17 67.74 67.06 67.22 2,416,596 +0.65(+0.98%)
Jan 07, 2015 66.71 66.96 66.34 66.57 2,925,116 +0.75(+1.14%)
Jan 06, 2015 67.19 67.22 65.63 65.82 3,523,387 -1.25(-1.86%)
Jan 05, 2015 67.89 68.38 66.75 67.07 3,224,852 -1.58(-2.30%)
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.