Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.20 63.32 62.36 63.02 3,094,904 +0.84(+1.36%)
Sep 29, 2015 62.67 63.00 61.74 62.18 3,265,562 -0.54(-0.86%)
Sep 28, 2015 63.94 64.26 62.66 62.72 2,293,605 -1.63(-2.54%)
Sep 25, 2015 64.50 64.94 64.17 64.35 2,902,362 +0.81(+1.27%)
Sep 24, 2015 63.09 63.63 62.73 63.54 4,249,742 -0.33(-0.52%)
Sep 23, 2015 64.38 64.38 63.60 63.87 2,413,434 -0.16(-0.24%)
Sep 22, 2015 63.89 64.12 63.40 64.03 2,517,794 -0.78(-1.21%)
Sep 21, 2015 64.49 65.19 64.38 64.81 2,555,576 +0.89(+1.39%)
Sep 18, 2015 65.04 65.07 63.73 63.93 5,703,074 -2.02(-3.07%)
Sep 17, 2015 67.17 67.52 65.66 65.95 3,158,136 -1.21(-1.80%)
Sep 16, 2015 66.55 67.27 66.21 67.16 3,302,110 +0.80(+1.20%)
Sep 15, 2015 66.05 66.74 65.98 66.36 3,829,940 +0.52(+0.79%)
Sep 14, 2015 65.88 66.34 65.43 65.84 3,058,750 +0.10(+0.15%)
Sep 11, 2015 65.69 65.95 65.10 65.74 2,674,702 -0.19(-0.29%)
Sep 10, 2015 65.58 66.42 65.52 65.93 2,912,296 +0.01(+0.01%)
Sep 09, 2015 67.37 67.77 65.78 65.92 2,593,979 -0.81(-1.21%)
Sep 08, 2015 66.05 66.74 65.79 66.73 3,006,841 +1.70(+2.62%)
Sep 04, 2015 65.13 65.03 65.03 65.03 2,588,861 -1.16(-1.75%)
Sep 03, 2015 66.04 67.22 65.78 66.19 3,384,212 +0.75(+1.14%)
Sep 02, 2015 65.65 65.99 64.46 65.44 2,969,022 +0.85(+1.32%)
Sep 01, 2015 65.77 66.11 64.19 64.59 3,236,642 -2.98(-4.41%)
Aug 31, 2015 66.93 67.88 66.63 67.57 3,077,373 +0.37(+0.56%)
Aug 28, 2015 66.98 67.37 66.70 67.19 2,603,151 -0.03(-0.05%)
Aug 27, 2015 65.88 67.46 65.66 67.23 5,436,943 +2.27(+3.49%)
Aug 26, 2015 63.98 65.10 62.96 64.96 4,257,460 +2.17(+3.46%)
Aug 25, 2015 65.86 65.92 62.74 62.79 4,116,052 -1.11(-1.74%)
Aug 24, 2015 62.39 65.93 58.86 63.90 5,043,054 -2.69(-4.03%)
Aug 21, 2015 68.04 68.50 66.59 66.59 4,856,499 -2.10(-3.06%)
Aug 20, 2015 68.91 69.32 68.66 68.69 3,332,024 -0.94(-1.35%)
Aug 19, 2015 70.10 70.28 69.30 69.63 5,338,098 -0.99(-1.40%)
Aug 18, 2015 70.92 71.33 70.30 70.62 2,779,348 -0.34(-0.48%)
Aug 17, 2015 70.12 71.07 69.96 70.96 2,324,617 +0.33(+0.47%)
Aug 14, 2015 69.81 70.70 69.78 70.63 2,263,385 +0.44(+0.63%)
Aug 13, 2015 70.37 70.76 69.85 70.18 2,817,697 +0.12(+0.17%)
Aug 12, 2015 69.90 70.30 68.77 70.06 3,859,941 -0.22(-0.31%)
Aug 11, 2015 71.01 71.19 69.90 70.28 2,927,210 -1.41(-1.96%)
Aug 10, 2015 70.80 71.84 70.65 71.69 2,650,174 +1.45(+2.07%)
Aug 07, 2015 70.39 70.94 69.75 70.24 3,312,860 -0.28(-0.39%)
Aug 06, 2015 70.86 71.11 70.27 70.51 3,679,154 -0.28(-0.39%)
Aug 05, 2015 70.87 71.10 70.33 70.79 4,553,207 +0.42(+0.59%)
Aug 04, 2015 70.59 70.84 70.27 70.38 2,414,486 -0.22(-0.31%)
Aug 03, 2015 70.45 70.65 69.87 70.59 3,923,397 +0.29(+0.41%)
Jul 31, 2015 70.55 70.57 69.96 70.31 4,252,148 -0.17(-0.25%)
Jul 30, 2015 69.37 70.55 69.28 70.48 4,945,157 +1.63(+2.36%)
Jul 29, 2015 68.27 68.96 68.22 68.85 5,349,945 +0.84(+1.23%)
Jul 28, 2015 68.53 68.53 67.28 68.02 8,700,552 +0.03(+0.05%)
Jul 27, 2015 67.49 68.65 67.41 67.98 8,320,697 -0.22(-0.32%)
Jul 24, 2015 72.24 72.56 67.68 68.20 19,426,862 -10.30(-13.12%)
Jul 23, 2015 79.23 79.39 78.35 78.50 3,059,443 -0.76(-0.96%)
Jul 22, 2015 79.23 79.65 78.94 79.26 2,873,059 -0.05(-0.07%)
Jul 21, 2015 79.06 79.61 78.87 79.31 2,916,371 +0.23(+0.30%)
Jul 20, 2015 78.76 79.43 78.33 79.08 2,748,906 +0.39(+0.49%)
Jul 17, 2015 78.38 78.71 78.06 78.69 2,777,670 +0.03(+0.03%)
Jul 16, 2015 78.39 78.76 78.27 78.66 2,390,508 +0.74(+0.95%)
Jul 15, 2015 77.61 78.31 77.00 77.92 2,557,020 +0.93(+1.21%)
Jul 14, 2015 76.73 77.16 76.60 76.98 2,062,672 -0.01(-0.01%)
Jul 13, 2015 76.56 77.04 76.20 76.99 2,380,710 +1.18(+1.55%)
Jul 10, 2015 75.95 76.17 75.32 75.82 1,993,071 +0.81(+1.08%)
Jul 09, 2015 75.43 75.76 74.98 75.00 2,342,497 +0.45(+0.60%)
Jul 08, 2015 75.57 75.70 74.48 74.55 2,731,024 -1.45(-1.91%)
Jul 07, 2015 75.82 76.07 74.67 76.01 2,985,331 +0.12(+0.16%)
Jul 06, 2015 75.59 76.10 75.45 75.88 2,312,067 -0.49(-0.65%)
Jul 02, 2015 76.72 76.38 76.38 76.38 2,201,358 -0.24(-0.32%)
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.