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 (%)
Dec 31, 2015 63.50 63.04 63.04 63.04 1,971,792 -0.90(-1.41%)
Dec 30, 2015 64.30 64.45 63.90 63.94 1,619,716 -0.51(-0.79%)
Dec 29, 2015 64.28 64.62 63.92 64.45 1,725,182 +0.56(+0.87%)
Dec 28, 2015 63.89 64.12 63.13 63.89 1,797,415 -0.32(-0.50%)
Dec 24, 2015 64.35 64.21 64.21 64.21 928,245 -0.15(-0.23%)
Dec 23, 2015 63.90 64.56 63.72 64.36 2,703,405 +0.80(+1.26%)
Dec 22, 2015 63.42 63.76 62.10 63.55 3,855,551 +0.17(+0.26%)
Dec 21, 2015 63.79 64.19 62.84 63.39 2,866,288 +0.10(+0.15%)
Dec 18, 2015 64.56 64.56 63.16 63.29 5,836,646 -1.67(-2.57%)
Dec 17, 2015 66.86 67.02 64.87 64.96 3,309,326 -1.73(-2.59%)
Dec 16, 2015 66.54 66.86 64.98 66.69 4,780,242 +0.86(+1.31%)
Dec 15, 2015 64.86 65.96 64.70 65.83 3,479,925 +1.80(+2.81%)
Dec 14, 2015 64.46 65.22 63.31 64.03 3,948,395 -0.32(-0.50%)
Dec 11, 2015 64.88 65.11 64.02 64.35 3,338,107 -1.69(-2.55%)
Dec 10, 2015 65.84 66.77 65.66 66.04 2,780,852 +0.17(+0.25%)
Dec 09, 2015 66.70 67.46 65.40 65.87 4,027,624 -1.26(-1.87%)
Dec 08, 2015 67.64 67.89 66.85 67.13 3,011,877 -1.28(-1.88%)
Dec 07, 2015 68.76 69.05 67.97 68.41 2,590,600 -0.91(-1.31%)
Dec 04, 2015 68.04 69.49 67.60 69.32 3,051,977 +1.78(+2.64%)
Dec 03, 2015 69.08 69.08 67.29 67.54 3,475,833 -1.26(-1.83%)
Dec 02, 2015 69.53 69.83 68.69 68.80 2,943,339 -0.92(-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.