Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 72.97 73.09 72.05 72.26 2,860,353 -0.64(-0.88%)
May 28, 2015 73.06 73.26 72.54 72.90 2,136,789 -0.29(-0.39%)
May 27, 2015 73.03 73.55 72.74 73.19 2,464,959 +0.59(+0.81%)
May 26, 2015 73.49 73.49 72.19 72.60 3,276,642 -0.93(-1.26%)
May 22, 2015 73.42 73.52 73.52 73.52 2,012,640 -0.08(-0.11%)
May 21, 2015 73.74 73.89 73.33 73.60 2,493,398 -0.21(-0.28%)
May 20, 2015 73.72 74.09 73.44 73.81 2,450,445 -0.05(-0.07%)
May 19, 2015 73.43 73.98 73.24 73.86 3,025,380 +0.73(+1.01%)
May 18, 2015 72.85 73.26 72.64 73.13 1,926,006 +0.46(+0.63%)
May 15, 2015 73.19 73.28 72.29 72.67 3,638,152 -0.38(-0.52%)
May 14, 2015 72.75 73.07 72.43 73.05 2,764,596 +0.71(+0.98%)
May 13, 2015 71.76 72.39 71.53 72.34 2,511,963 +0.64(+0.89%)
May 12, 2015 71.68 71.91 71.12 71.70 2,820,196 -0.35(-0.48%)
May 11, 2015 71.90 72.35 71.78 72.05 2,439,291 +0.13(+0.18%)
May 08, 2015 71.42 72.08 71.05 71.92 3,200,159 +0.99(+1.39%)
May 07, 2015 71.05 71.19 70.39 70.93 3,643,488 -0.19(-0.27%)
May 06, 2015 71.21 71.42 70.57 71.12 3,816,689 +0.32(+0.45%)
May 05, 2015 70.57 71.46 70.52 70.80 3,208,039 +0.01(+0.01%)
May 04, 2015 70.57 70.94 70.41 70.79 2,248,164 +0.28(+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.