Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.67 61.22 61.22 61.22 2,030,543 -0.87(-1.41%)
Dec 30, 2015 62.44 62.59 62.05 62.09 1,667,977 -0.49(-0.79%)
Dec 29, 2015 62.42 62.75 62.07 62.58 1,776,585 +0.54(+0.87%)
Dec 28, 2015 62.04 62.27 61.30 62.04 1,850,971 -0.31(-0.50%)
Dec 24, 2015 62.49 62.35 62.35 62.35 955,903 -0.14(-0.23%)
Dec 23, 2015 62.06 62.69 61.88 62.50 2,783,955 +0.78(+1.26%)
Dec 22, 2015 61.59 61.92 60.30 61.72 3,970,431 +0.16(+0.26%)
Dec 21, 2015 61.95 62.34 61.02 61.55 2,951,691 +0.09(+0.15%)
Dec 18, 2015 62.69 62.69 61.33 61.46 6,010,554 -1.62(-2.57%)
Dec 17, 2015 64.92 65.08 63.00 63.08 3,407,930 -1.68(-2.59%)
Dec 16, 2015 64.62 64.92 63.10 64.76 4,922,674 +0.84(+1.31%)
Dec 15, 2015 62.99 64.05 62.83 63.92 3,583,612 +1.75(+2.81%)
Dec 14, 2015 62.60 63.33 61.48 62.17 4,066,041 -0.31(-0.50%)
Dec 11, 2015 63.01 63.23 62.17 62.49 3,437,569 -1.64(-2.55%)
Dec 10, 2015 63.94 64.84 63.76 64.12 2,863,710 +0.16(+0.25%)
Dec 09, 2015 64.77 65.51 63.51 63.96 4,147,631 -1.22(-1.87%)
Dec 08, 2015 65.69 65.92 64.91 65.18 3,101,619 -1.25(-1.88%)
Dec 07, 2015 66.77 67.05 66.00 66.43 2,667,789 -0.88(-1.31%)
Dec 04, 2015 66.08 67.47 65.64 67.31 3,142,913 +1.73(+2.64%)
Dec 03, 2015 67.08 67.08 65.35 65.58 3,579,398 -1.22(-1.83%)
Dec 02, 2015 67.52 67.81 66.70 66.80 3,031,038 -0.89(-1.32%)
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.