Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.09 71.21 70.20 70.40 2,936,027 -0.62(-0.88%)
May 28, 2015 71.17 71.38 70.67 71.02 2,193,320 -0.28(-0.39%)
May 27, 2015 71.15 71.65 70.86 71.30 2,530,172 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.33 70.73 3,363,330 -0.90(-1.26%)
May 22, 2015 71.53 71.63 71.63 71.63 2,065,887 -0.08(-0.11%)
May 21, 2015 71.84 71.98 71.44 71.70 2,559,364 -0.20(-0.28%)
May 20, 2015 71.82 72.19 71.54 71.91 2,515,275 -0.05(-0.07%)
May 19, 2015 71.54 72.08 71.35 71.96 3,105,421 +0.72(+1.01%)
May 18, 2015 70.97 71.37 70.77 71.24 1,976,961 +0.45(+0.63%)
May 15, 2015 71.30 71.39 70.42 70.79 3,734,404 -0.37(-0.52%)
May 14, 2015 70.87 71.19 70.56 71.17 2,837,737 +0.69(+0.98%)
May 13, 2015 69.91 70.53 69.69 70.47 2,578,421 +0.62(+0.89%)
May 12, 2015 69.83 70.06 69.29 69.85 2,894,808 -0.34(-0.48%)
May 11, 2015 70.05 70.48 69.93 70.19 2,503,826 +0.13(+0.18%)
May 08, 2015 69.58 70.23 69.22 70.06 3,284,824 +0.96(+1.39%)
May 07, 2015 69.22 69.35 68.58 69.10 3,739,881 -0.19(-0.27%)
May 06, 2015 69.37 69.58 68.75 69.29 3,917,664 +0.31(+0.45%)
May 05, 2015 68.75 69.62 68.70 68.98 3,292,911 +0.01(+0.01%)
May 04, 2015 68.75 69.11 68.59 68.97 2,307,642 +0.28(+0.40%)
May 01, 2015 68.11 68.74 67.89 68.69 3,387,360 +0.91(+1.34%)
Apr 30, 2015 67.27 67.79 66.92 67.79 5,010,812 +0.41(+0.61%)
Apr 29, 2015 67.58 67.90 66.94 67.38 2,266,012 -0.31(-0.46%)
Apr 28, 2015 67.51 67.84 67.12 67.69 2,127,269 +0.31(+0.46%)
Apr 27, 2015 67.56 67.97 67.32 67.38 3,358,401 -0.07(-0.10%)
Apr 24, 2015 67.15 67.96 66.54 67.44 4,509,282 -1.19(-1.73%)
Apr 23, 2015 68.48 69.04 68.37 68.63 2,816,978 +0.08(+0.12%)
Apr 22, 2015 68.37 68.66 67.95 68.55 3,034,633 +0.19(+0.28%)
Apr 21, 2015 69.17 69.26 68.33 68.36 2,737,208 -0.55(-0.80%)
Apr 20, 2015 69.05 69.29 68.79 68.91 2,027,631 +0.16(+0.23%)
Apr 17, 2015 69.09 69.27 68.60 68.75 3,283,065 -0.85(-1.22%)
Apr 16, 2015 69.27 69.76 69.19 69.60 2,830,786 +0.16(+0.23%)
Apr 15, 2015 68.37 69.56 68.21 69.44 4,408,563 +1.23(+1.81%)
Apr 14, 2015 67.99 68.31 67.72 68.21 3,308,331 +0.22(+0.32%)
Apr 13, 2015 67.58 68.19 67.43 67.99 1,961,040 +0.40(+0.60%)
Apr 10, 2015 67.27 67.63 67.08 67.58 2,663,813 +0.21(+0.31%)
Apr 09, 2015 67.11 67.42 66.75 67.38 2,215,830 +0.14(+0.21%)
Apr 08, 2015 66.79 67.95 66.78 67.23 3,058,415 +0.44(+0.65%)
Apr 07, 2015 66.96 67.31 66.80 66.80 2,744,554 -0.55(-0.81%)
Apr 06, 2015 66.60 67.78 66.35 67.34 2,503,981 +0.01(+0.01%)
Apr 02, 2015 66.77 67.33 67.33 67.33 2,347,876 +0.37(+0.55%)
Apr 01, 2015 66.09 67.11 65.87 66.96 4,302,810 +0.88(+1.33%)
Mar 31, 2015 65.88 66.39 65.77 66.08 3,180,694 -0.32(-0.48%)
Mar 30, 2015 66.39 66.75 66.29 66.40 2,340,965 +0.46(+0.70%)
Mar 27, 2015 65.79 66.25 65.44 65.94 3,144,423 +0.12(+0.18%)
Mar 26, 2015 66.07 66.15 65.30 65.82 2,732,628 -0.28(-0.42%)
Mar 25, 2015 67.22 67.22 66.10 66.10 2,288,043 -1.09(-1.62%)
Mar 24, 2015 67.86 67.88 67.18 67.19 2,526,311 -0.93(-1.37%)
Mar 23, 2015 68.14 68.74 68.06 68.12 2,065,180 +0.10(+0.15%)
Mar 20, 2015 67.89 68.29 67.71 68.02 4,352,973 +0.43(+0.63%)
Mar 19, 2015 68.31 68.41 67.52 67.59 3,165,212 -0.84(-1.23%)
Mar 18, 2015 67.89 68.67 67.50 68.43 2,595,206 +0.10(+0.15%)
Mar 17, 2015 67.91 68.46 67.64 68.33 2,625,531 +0.03(+0.04%)
Mar 16, 2015 67.61 68.56 67.52 68.31 3,445,711 +1.23(+1.84%)
Mar 13, 2015 68.25 68.25 66.46 67.07 3,304,446 -1.22(-1.78%)
Mar 12, 2015 66.27 68.34 66.27 68.29 5,441,753 +2.70(+4.12%)
Mar 11, 2015 65.44 65.84 65.16 65.59 2,694,866 +0.43(+0.66%)
Mar 10, 2015 66.25 66.33 65.14 65.16 3,416,818 -1.78(-2.66%)
Mar 09, 2015 66.13 67.09 65.92 66.94 3,635,589 +0.72(+1.09%)
Mar 06, 2015 66.70 67.67 66.03 66.22 3,683,923 +0.08(+0.11%)
Mar 05, 2015 65.94 66.21 65.56 66.14 2,436,768 +0.20(+0.31%)
Mar 04, 2015 66.19 66.35 65.71 65.94 2,791,562 -0.41(-0.62%)
Mar 03, 2015 66.36 66.59 66.05 66.35 2,691,978 -0.01(-0.01%)
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.