Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.27 67.79 66.92 67.79 5,010,812 +0.41(+0.61%)
Apr 29, 2015 67.58 67.90 66.94 67.38 2,266,012 -0.31(-0.46%)
Apr 28, 2015 67.51 67.84 67.12 67.69 2,127,269 +0.31(+0.46%)
Apr 27, 2015 67.56 67.97 67.32 67.38 3,358,401 -0.07(-0.10%)
Apr 24, 2015 67.15 67.96 66.54 67.44 4,509,282 -1.19(-1.73%)
Apr 23, 2015 68.48 69.04 68.37 68.63 2,816,978 +0.08(+0.12%)
Apr 22, 2015 68.37 68.66 67.95 68.55 3,034,633 +0.19(+0.28%)
Apr 21, 2015 69.17 69.26 68.33 68.36 2,737,208 -0.55(-0.80%)
Apr 20, 2015 69.05 69.29 68.79 68.91 2,027,631 +0.16(+0.23%)
Apr 17, 2015 69.09 69.27 68.60 68.75 3,283,065 -0.85(-1.22%)
Apr 16, 2015 69.27 69.76 69.19 69.60 2,830,786 +0.16(+0.23%)
Apr 15, 2015 68.37 69.56 68.21 69.44 4,408,563 +1.23(+1.81%)
Apr 14, 2015 67.99 68.31 67.72 68.21 3,308,331 +0.22(+0.32%)
Apr 13, 2015 67.58 68.19 67.43 67.99 1,961,040 +0.40(+0.60%)
Apr 10, 2015 67.27 67.63 67.08 67.58 2,663,813 +0.21(+0.31%)
Apr 09, 2015 67.11 67.42 66.75 67.38 2,215,830 +0.14(+0.21%)
Apr 08, 2015 66.79 67.95 66.78 67.23 3,058,415 +0.44(+0.65%)
Apr 07, 2015 66.96 67.31 66.80 66.80 2,744,554 -0.55(-0.81%)
Apr 06, 2015 66.60 67.78 66.35 67.34 2,503,981 +0.01(+0.01%)
Apr 02, 2015 66.77 67.33 67.33 67.33 2,347,876 +0.37(+0.55%)
Apr 01, 2015 66.09 67.11 65.87 66.96 4,302,810 +0.88(+1.33%)
Mar 31, 2015 65.88 66.39 65.77 66.08 3,180,694 -0.32(-0.48%)
Mar 30, 2015 66.39 66.75 66.29 66.40 2,340,965 +0.46(+0.70%)
Mar 27, 2015 65.79 66.25 65.44 65.94 3,144,423 +0.12(+0.18%)
Mar 26, 2015 66.07 66.15 65.30 65.82 2,732,628 -0.28(-0.42%)
Mar 25, 2015 67.22 67.22 66.10 66.10 2,288,043 -1.09(-1.62%)
Mar 24, 2015 67.86 67.88 67.18 67.19 2,526,311 -0.93(-1.37%)
Mar 23, 2015 68.14 68.74 68.06 68.12 2,065,180 +0.10(+0.15%)
Mar 20, 2015 67.89 68.29 67.71 68.02 4,352,973 +0.43(+0.63%)
Mar 19, 2015 68.31 68.41 67.52 67.59 3,165,212 -0.84(-1.23%)
Mar 18, 2015 67.89 68.67 67.50 68.43 2,595,206 +0.10(+0.15%)
Mar 17, 2015 67.91 68.46 67.64 68.33 2,625,531 +0.03(+0.04%)
Mar 16, 2015 67.61 68.56 67.52 68.31 3,445,711 +1.23(+1.84%)
Mar 13, 2015 68.25 68.25 66.46 67.07 3,304,446 -1.22(-1.78%)
Mar 12, 2015 66.27 68.34 66.27 68.29 5,441,753 +2.70(+4.12%)
Mar 11, 2015 65.44 65.84 65.16 65.59 2,694,866 +0.43(+0.66%)
Mar 10, 2015 66.25 66.33 65.14 65.16 3,416,818 -1.78(-2.66%)
Mar 09, 2015 66.13 67.09 65.92 66.94 3,635,589 +0.72(+1.09%)
Mar 06, 2015 66.70 67.67 66.03 66.22 3,683,923 +0.08(+0.11%)
Mar 05, 2015 65.94 66.21 65.56 66.14 2,436,768 +0.20(+0.31%)
Mar 04, 2015 66.19 66.35 65.71 65.94 2,791,562 -0.41(-0.62%)
Mar 03, 2015 66.36 66.59 66.05 66.35 2,691,978 -0.01(-0.01%)
Mar 02, 2015 65.99 66.47 65.62 66.36 4,158,342 +0.37(+0.56%)
Feb 27, 2015 66.12 66.58 65.99 65.99 3,970,872 -0.37(-0.56%)
Feb 26, 2015 66.64 67.05 66.00 66.36 3,258,138 -0.43(-0.64%)
Feb 25, 2015 67.22 67.43 66.70 66.79 3,701,926 -0.70(-1.04%)
Feb 24, 2015 66.94 67.76 66.75 67.49 2,654,130 +0.37(+0.55%)
Feb 23, 2015 67.40 67.40 66.55 67.12 2,859,511 -0.28(-0.41%)
Feb 20, 2015 66.40 67.43 65.87 67.40 3,089,791 +0.81(+1.22%)
Feb 19, 2015 66.56 66.86 66.31 66.59 2,612,854 +0.07(+0.10%)
Feb 18, 2015 66.85 67.06 66.46 66.52 3,022,696 -0.55(-0.83%)
Feb 17, 2015 66.06 67.31 66.04 67.07 4,137,669 +0.94(+1.42%)
Feb 13, 2015 66.56 66.13 66.13 66.13 3,835,799 -0.34(-0.52%)
Feb 12, 2015 65.42 66.77 65.30 66.48 4,724,782 +1.65(+2.55%)
Feb 11, 2015 64.64 65.04 64.48 64.83 2,294,348 +0.22(+0.34%)
Feb 10, 2015 64.91 65.06 64.35 64.61 2,460,957 +0.28(+0.44%)
Feb 09, 2015 63.46 64.59 63.12 64.32 2,911,979 +0.42(+0.66%)
Feb 06, 2015 63.99 64.99 63.78 63.90 4,538,634 +0.37(+0.58%)
Feb 05, 2015 63.26 63.69 63.23 63.54 3,934,813 +0.65(+1.04%)
Feb 04, 2015 63.25 63.52 62.70 62.88 3,973,164 -0.18(-0.28%)
Feb 03, 2015 62.37 63.13 62.25 63.06 3,389,843 +0.91(+1.46%)
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.