Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.87 61.42 61.42 61.42 2,023,699 -0.88(-1.41%)
Dec 30, 2015 62.65 62.80 62.26 62.30 1,662,355 -0.49(-0.79%)
Dec 29, 2015 62.63 62.96 62.28 62.79 1,770,597 +0.54(+0.87%)
Dec 28, 2015 62.25 62.48 61.51 62.25 1,844,732 -0.31(-0.50%)
Dec 24, 2015 62.70 62.56 62.56 62.56 952,681 -0.14(-0.23%)
Dec 23, 2015 62.27 62.90 62.09 62.71 2,774,571 +0.78(+1.26%)
Dec 22, 2015 61.80 62.13 60.50 61.92 3,957,048 +0.16(+0.26%)
Dec 21, 2015 62.15 62.55 61.23 61.76 2,941,743 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.54 61.67 5,990,295 -1.63(-2.57%)
Dec 17, 2015 65.14 65.30 63.21 63.29 3,396,443 -1.68(-2.59%)
Dec 16, 2015 64.84 65.14 63.31 64.98 4,906,081 +0.84(+1.31%)
Dec 15, 2015 63.20 64.27 63.04 64.14 3,571,534 +1.75(+2.81%)
Dec 14, 2015 62.81 63.55 61.69 62.38 4,052,336 -0.31(-0.50%)
Dec 11, 2015 63.22 63.44 62.38 62.70 3,425,983 -1.64(-2.55%)
Dec 10, 2015 64.15 65.06 63.98 64.34 2,854,058 +0.16(+0.25%)
Dec 09, 2015 64.99 65.73 63.72 64.18 4,133,651 -1.23(-1.87%)
Dec 08, 2015 65.91 66.15 65.13 65.41 3,091,164 -1.25(-1.88%)
Dec 07, 2015 67.00 67.28 66.22 66.66 2,658,797 -0.89(-1.31%)
Dec 04, 2015 66.30 67.70 65.86 67.54 3,132,320 +1.74(+2.64%)
Dec 03, 2015 67.31 67.31 65.57 65.81 3,567,334 -1.23(-1.83%)
Dec 02, 2015 67.75 68.04 66.93 67.03 3,020,822 -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.