Skip to main content

Capital One Financial (NY: COF )

148.94 +4.43 (+3.07%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.29 67.64 66.68 66.80 3,525,455 -0.42(-0.62%)
Nov 27, 2015 67.20 67.43 66.60 67.22 1,067,207 -0.03(-0.05%)
Nov 25, 2015 67.09 67.25 67.25 67.25 2,086,013 +0.35(+0.52%)
Nov 24, 2015 66.45 67.23 66.03 66.90 3,020,585 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.04 67.06 2,315,208 -0.54(-0.81%)
Nov 20, 2015 68.13 68.21 67.12 67.61 3,541,886 -0.10(-0.15%)
Nov 19, 2015 66.82 68.05 66.82 67.71 4,409,269 +1.10(+1.65%)
Nov 18, 2015 65.47 66.63 65.18 66.61 4,346,805 +1.63(+2.51%)
Nov 17, 2015 66.20 66.24 64.94 64.98 3,941,369 -1.30(-1.96%)
Nov 16, 2015 65.47 66.28 65.24 66.28 3,119,242 +0.79(+1.21%)
Nov 13, 2015 65.64 66.25 65.27 65.49 3,311,633 -0.35(-0.53%)
Nov 12, 2015 66.65 66.65 65.68 65.84 4,081,934 -1.27(-1.89%)
Nov 11, 2015 67.86 68.01 66.95 67.11 2,850,462 -0.43(-0.64%)
Nov 10, 2015 68.31 68.72 67.53 67.54 3,292,014 -0.91(-1.33%)
Nov 09, 2015 69.21 69.42 68.16 68.45 3,044,169 -0.83(-1.19%)
Nov 06, 2015 69.12 69.45 68.41 69.28 4,206,567 +1.59(+2.35%)
Nov 05, 2015 68.77 68.77 67.68 67.69 3,969,194 -0.51(-0.75%)
Nov 04, 2015 68.43 68.74 68.06 68.20 2,705,659 -0.28(-0.41%)
Nov 03, 2015 67.53 68.89 67.52 68.48 2,304,363 +0.56(+0.82%)
Nov 02, 2015 67.20 68.15 67.07 67.92 2,694,953 +1.12(+1.67%)
Oct 30, 2015 68.20 68.34 66.73 66.80 3,197,317 -1.10(-1.62%)
Oct 29, 2015 68.48 68.92 67.67 67.90 2,376,308 -0.80(-1.16%)
Oct 28, 2015 67.17 68.74 67.05 68.70 2,674,412 +1.53(+2.28%)
Oct 27, 2015 66.95 67.38 66.83 67.16 2,309,527 -0.27(-0.40%)
Oct 26, 2015 68.16 68.52 67.28 67.43 3,640,160 -1.24(-1.81%)
Oct 23, 2015 65.50 68.92 65.34 68.68 7,749,126 +5.23(+8.25%)
Oct 22, 2015 62.46 64.67 62.46 63.45 5,001,054 +1.07(+1.71%)
Oct 21, 2015 63.51 63.75 62.32 62.38 3,822,277 -0.76(-1.21%)
Oct 20, 2015 63.11 63.63 63.01 63.14 2,567,256 -0.05(-0.08%)
Oct 19, 2015 62.77 63.40 62.63 63.19 2,869,466 -0.03(-0.04%)
Oct 16, 2015 63.46 63.57 62.79 63.22 3,205,930 +0.13(+0.20%)
Oct 15, 2015 61.96 63.11 61.49 63.09 3,064,424 +1.66(+2.70%)
Oct 14, 2015 62.65 62.68 61.24 61.43 3,882,898 -1.17(-1.87%)
Oct 13, 2015 62.71 63.13 62.34 62.60 2,764,915 -0.26(-0.42%)
Oct 12, 2015 63.20 63.40 62.66 62.86 2,043,258 -0.17(-0.27%)
Oct 09, 2015 63.79 64.10 62.85 63.03 2,609,775 -0.51(-0.80%)
Oct 08, 2015 63.12 63.72 62.54 63.54 2,860,845 +0.08(+0.12%)
Oct 07, 2015 64.07 64.49 63.21 63.46 2,764,455 -0.22(-0.35%)
Oct 06, 2015 63.41 64.08 63.22 63.68 2,759,889 -0.07(-0.11%)
Oct 05, 2015 62.11 64.04 62.11 63.75 2,998,612 +2.06(+3.33%)
Oct 02, 2015 60.29 61.69 59.43 61.69 3,688,199 -0.06(-0.10%)
Oct 01, 2015 61.49 61.82 60.75 61.75 4,985,598 +0.36(+0.58%)
Sep 30, 2015 61.57 61.69 60.75 61.40 3,176,784 +0.82(+1.36%)
Sep 29, 2015 61.06 61.37 60.15 60.58 3,351,957 -0.52(-0.86%)
Sep 28, 2015 62.30 62.61 61.04 61.10 2,354,286 -1.59(-2.54%)
Sep 25, 2015 62.84 63.27 62.52 62.69 2,979,148 +0.79(+1.27%)
Sep 24, 2015 61.47 61.99 61.11 61.91 4,362,175 -0.32(-0.52%)
Sep 23, 2015 62.72 62.72 61.97 62.23 2,477,285 -0.15(-0.24%)
Sep 22, 2015 62.24 62.46 61.76 62.38 2,584,406 -0.76(-1.21%)
Sep 21, 2015 62.83 63.51 62.72 63.14 2,623,188 +0.86(+1.39%)
Sep 18, 2015 63.36 63.40 62.09 62.28 5,853,956 -1.97(-3.07%)
Sep 17, 2015 65.44 65.78 63.97 64.25 3,241,689 -1.18(-1.80%)
Sep 16, 2015 64.84 65.54 64.50 65.43 3,389,472 +0.78(+1.20%)
Sep 15, 2015 64.34 65.02 64.28 64.65 3,931,266 +0.51(+0.79%)
Sep 14, 2015 64.18 64.63 63.74 64.14 3,139,673 +0.09(+0.15%)
Sep 11, 2015 64.00 64.25 63.42 64.05 2,745,465 -0.19(-0.29%)
Sep 10, 2015 63.89 64.71 63.83 64.23 2,989,344 +0.01(+0.01%)
Sep 09, 2015 65.63 66.02 64.08 64.23 2,662,606 -0.79(-1.21%)
Sep 08, 2015 64.34 65.02 64.10 65.01 3,086,391 +1.66(+2.62%)
Sep 04, 2015 63.46 63.35 63.35 63.35 2,657,353 -1.13(-1.75%)
Sep 03, 2015 64.34 65.49 64.08 64.48 3,473,746 +0.73(+1.14%)
Sep 02, 2015 63.95 64.29 62.80 63.75 3,047,572 +0.83(+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.