Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.06 67.42 66.46 66.58 3,537,378 -0.42(-0.62%)
Nov 27, 2015 66.97 67.20 66.37 66.99 1,070,816 -0.03(-0.05%)
Nov 25, 2015 66.86 67.03 67.03 67.03 2,093,068 +0.35(+0.52%)
Nov 24, 2015 66.23 67.01 65.81 66.68 3,030,800 -0.16(-0.24%)
Nov 23, 2015 67.46 67.46 66.81 66.84 2,323,038 -0.54(-0.81%)
Nov 20, 2015 67.90 67.98 66.89 67.38 3,553,864 -0.10(-0.15%)
Nov 19, 2015 66.59 67.82 66.59 67.48 4,424,181 +1.09(+1.65%)
Nov 18, 2015 65.25 66.41 64.96 66.39 4,361,505 +1.63(+2.51%)
Nov 17, 2015 65.97 66.02 64.72 64.76 3,954,698 -1.30(-1.96%)
Nov 16, 2015 65.25 66.06 65.02 66.06 3,129,791 +0.79(+1.21%)
Nov 13, 2015 65.41 66.02 65.05 65.27 3,322,833 -0.35(-0.53%)
Nov 12, 2015 66.42 66.42 65.46 65.62 4,095,739 -1.26(-1.89%)
Nov 11, 2015 67.64 67.78 66.73 66.88 2,860,102 -0.43(-0.64%)
Nov 10, 2015 68.08 68.49 67.30 67.31 3,303,148 -0.91(-1.33%)
Nov 09, 2015 68.98 69.19 67.93 68.22 3,054,464 -0.82(-1.19%)
Nov 06, 2015 68.88 69.21 68.18 69.04 4,220,794 +1.59(+2.35%)
Nov 05, 2015 68.53 68.53 67.45 67.46 3,982,617 -0.51(-0.75%)
Nov 04, 2015 68.20 68.51 67.83 67.97 2,714,809 -0.28(-0.41%)
Nov 03, 2015 67.30 68.66 67.29 68.24 2,312,156 +0.56(+0.82%)
Nov 02, 2015 66.97 67.92 66.84 67.69 2,704,067 +1.11(+1.67%)
Oct 30, 2015 67.97 68.11 66.51 66.57 3,208,130 -1.10(-1.62%)
Oct 29, 2015 68.24 68.69 67.44 67.67 2,384,345 -0.79(-1.16%)
Oct 28, 2015 66.95 68.51 66.83 68.46 2,683,456 +1.53(+2.28%)
Oct 27, 2015 66.73 67.16 66.61 66.94 2,317,338 -0.27(-0.40%)
Oct 26, 2015 67.93 68.29 67.06 67.21 3,652,470 -1.24(-1.81%)
Oct 23, 2015 65.27 68.69 65.12 68.45 7,775,332 +5.21(+8.25%)
Oct 22, 2015 62.25 64.45 62.25 63.23 5,017,968 +1.06(+1.71%)
Oct 21, 2015 63.29 63.54 62.11 62.17 3,835,203 -0.76(-1.21%)
Oct 20, 2015 62.90 63.42 62.79 62.93 2,575,938 -0.05(-0.08%)
Oct 19, 2015 62.56 63.18 62.41 62.98 2,879,170 -0.03(-0.04%)
Oct 16, 2015 63.24 63.36 62.57 63.00 3,216,772 +0.13(+0.20%)
Oct 15, 2015 61.75 62.90 61.28 62.88 3,074,788 +1.65(+2.70%)
Oct 14, 2015 62.44 62.47 61.03 61.22 3,896,030 -1.16(-1.87%)
Oct 13, 2015 62.50 62.92 62.13 62.39 2,774,266 -0.26(-0.42%)
Oct 12, 2015 62.99 63.18 62.44 62.65 2,050,168 -0.17(-0.27%)
Oct 09, 2015 63.58 63.88 62.64 62.82 2,618,601 -0.51(-0.80%)
Oct 08, 2015 62.90 63.50 62.33 63.33 2,870,520 +0.08(+0.12%)
Oct 07, 2015 63.86 64.27 63.00 63.25 2,773,804 -0.22(-0.35%)
Oct 06, 2015 63.20 63.87 63.00 63.47 2,769,223 -0.07(-0.11%)
Oct 05, 2015 61.90 63.82 61.90 63.54 3,008,753 +2.05(+3.33%)
Oct 02, 2015 60.09 61.49 59.22 61.49 3,700,673 -0.06(-0.10%)
Oct 01, 2015 61.28 61.61 60.55 61.55 5,002,459 +0.35(+0.58%)
Sep 30, 2015 61.36 61.48 60.55 61.19 3,187,527 +0.82(+1.36%)
Sep 29, 2015 60.85 61.17 59.94 60.37 3,363,293 -0.52(-0.86%)
Sep 28, 2015 62.09 62.40 60.84 60.90 2,362,248 -1.59(-2.54%)
Sep 25, 2015 62.63 63.06 62.30 62.48 2,989,223 +0.78(+1.27%)
Sep 24, 2015 61.26 61.78 60.90 61.70 4,376,927 -0.32(-0.52%)
Sep 23, 2015 62.51 62.51 61.76 62.02 2,485,663 -0.15(-0.24%)
Sep 22, 2015 62.03 62.25 61.55 62.17 2,593,146 -0.76(-1.21%)
Sep 21, 2015 62.62 63.30 62.51 62.93 2,632,059 +0.86(+1.39%)
Sep 18, 2015 63.15 63.18 61.88 62.07 5,873,754 -1.97(-3.07%)
Sep 17, 2015 65.22 65.56 63.76 64.03 3,252,652 -1.17(-1.80%)
Sep 16, 2015 64.62 65.32 64.28 65.21 3,400,935 +0.78(+1.20%)
Sep 15, 2015 64.13 64.80 64.06 64.43 3,944,561 +0.51(+0.79%)
Sep 14, 2015 63.97 64.41 63.53 63.92 3,150,291 +0.09(+0.15%)
Sep 11, 2015 63.78 64.03 63.21 63.83 2,754,750 -0.19(-0.29%)
Sep 10, 2015 63.67 64.49 63.61 64.02 2,999,454 +0.01(+0.01%)
Sep 09, 2015 65.41 65.80 63.87 64.01 2,671,611 -0.78(-1.21%)
Sep 08, 2015 64.13 64.80 63.88 64.79 3,096,829 +1.65(+2.62%)
Sep 04, 2015 63.24 63.14 63.14 63.14 2,666,339 -1.12(-1.75%)
Sep 03, 2015 64.12 65.27 63.87 64.26 3,485,494 +0.73(+1.14%)
Sep 02, 2015 63.74 64.08 62.59 63.54 3,057,878 +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.