Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.29 67.65 66.69 66.81 3,525,004 -0.42(-0.62%)
Nov 27, 2015 67.21 67.44 66.61 67.23 1,067,070 -0.03(-0.05%)
Nov 25, 2015 67.10 67.26 67.26 67.26 2,085,746 +0.35(+0.52%)
Nov 24, 2015 66.46 67.24 66.04 66.91 3,020,198 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.05 67.07 2,314,912 -0.54(-0.81%)
Nov 20, 2015 68.14 68.22 67.12 67.62 3,541,433 -0.10(-0.15%)
Nov 19, 2015 66.83 68.06 66.83 67.72 4,408,704 +1.10(+1.65%)
Nov 18, 2015 65.48 66.64 65.18 66.62 4,346,248 +1.63(+2.51%)
Nov 17, 2015 66.21 66.25 64.95 64.99 3,940,864 -1.30(-1.96%)
Nov 16, 2015 65.48 66.29 65.25 66.29 3,118,842 +0.79(+1.21%)
Nov 13, 2015 65.64 66.26 65.28 65.50 3,311,210 -0.35(-0.53%)
Nov 12, 2015 66.66 66.66 65.69 65.85 4,081,412 -1.27(-1.89%)
Nov 11, 2015 67.87 68.02 66.96 67.12 2,850,097 -0.43(-0.64%)
Nov 10, 2015 68.32 68.73 67.54 67.55 3,291,593 -0.91(-1.33%)
Nov 09, 2015 69.22 69.43 68.17 68.46 3,043,779 -0.83(-1.19%)
Nov 06, 2015 69.12 69.46 68.42 69.29 4,206,029 +1.59(+2.35%)
Nov 05, 2015 68.78 68.78 67.69 67.69 3,968,686 -0.51(-0.75%)
Nov 04, 2015 68.44 68.75 68.07 68.20 2,705,313 -0.28(-0.41%)
Nov 03, 2015 67.54 68.90 67.53 68.48 2,304,068 +0.56(+0.82%)
Nov 02, 2015 67.21 68.16 67.08 67.93 2,694,608 +1.12(+1.67%)
Oct 30, 2015 68.20 68.35 66.74 66.81 3,196,908 -1.10(-1.62%)
Oct 29, 2015 68.48 68.93 67.68 67.91 2,376,004 -0.80(-1.16%)
Oct 28, 2015 67.18 68.75 67.06 68.70 2,674,070 +1.53(+2.28%)
Oct 27, 2015 66.96 67.39 66.84 67.17 2,309,232 -0.27(-0.40%)
Oct 26, 2015 68.17 68.53 67.29 67.44 3,639,694 -1.24(-1.81%)
Oct 23, 2015 65.50 68.93 65.35 68.69 7,748,134 +5.23(+8.25%)
Oct 22, 2015 62.47 64.67 62.47 63.45 5,000,414 +1.07(+1.71%)
Oct 21, 2015 63.51 63.76 62.33 62.39 3,821,787 -0.76(-1.21%)
Oct 20, 2015 63.12 63.64 63.01 63.15 2,566,927 -0.05(-0.08%)
Oct 19, 2015 62.78 63.40 62.63 63.20 2,869,099 -0.03(-0.04%)
Oct 16, 2015 63.46 63.58 62.79 63.23 3,205,519 +0.13(+0.20%)
Oct 15, 2015 61.96 63.12 61.50 63.10 3,064,032 +1.66(+2.70%)
Oct 14, 2015 62.66 62.69 61.24 61.44 3,882,401 -1.17(-1.87%)
Oct 13, 2015 62.72 63.14 62.35 62.61 2,764,561 -0.26(-0.42%)
Oct 12, 2015 63.21 63.40 62.66 62.87 2,042,997 -0.17(-0.27%)
Oct 09, 2015 63.80 64.11 62.86 63.04 2,609,441 -0.51(-0.80%)
Oct 08, 2015 63.12 63.73 62.55 63.55 2,860,479 +0.08(+0.12%)
Oct 07, 2015 64.08 64.50 63.22 63.47 2,764,101 -0.22(-0.35%)
Oct 06, 2015 63.42 64.09 63.23 63.69 2,759,536 -0.07(-0.11%)
Oct 05, 2015 62.12 64.05 62.12 63.76 2,998,228 +2.06(+3.33%)
Oct 02, 2015 60.30 61.70 59.43 61.70 3,687,727 -0.06(-0.10%)
Oct 01, 2015 61.50 61.83 60.76 61.76 4,984,960 +0.36(+0.58%)
Sep 30, 2015 61.58 61.69 60.76 61.41 3,176,377 +0.82(+1.36%)
Sep 29, 2015 61.07 61.38 60.15 60.58 3,351,528 -0.52(-0.86%)
Sep 28, 2015 62.30 62.62 61.05 61.11 2,353,984 -1.59(-2.54%)
Sep 25, 2015 62.85 63.28 62.52 62.70 2,978,766 +0.79(+1.27%)
Sep 24, 2015 61.47 62.00 61.12 61.91 4,361,617 -0.32(-0.52%)
Sep 23, 2015 62.73 62.73 61.97 62.24 2,476,968 -0.15(-0.24%)
Sep 22, 2015 62.25 62.47 61.77 62.39 2,584,075 -0.76(-1.21%)
Sep 21, 2015 62.84 63.52 62.73 63.15 2,622,852 +0.86(+1.39%)
Sep 18, 2015 63.37 63.40 62.10 62.29 5,853,207 -1.97(-3.07%)
Sep 17, 2015 65.44 65.79 63.98 64.26 3,241,274 -1.18(-1.80%)
Sep 16, 2015 64.84 65.55 64.51 65.44 3,389,038 +0.78(+1.20%)
Sep 15, 2015 64.35 65.03 64.28 64.66 3,930,763 +0.51(+0.79%)
Sep 14, 2015 64.19 64.64 63.75 64.15 3,139,271 +0.09(+0.15%)
Sep 11, 2015 64.01 64.26 63.43 64.06 2,745,114 -0.19(-0.29%)
Sep 10, 2015 63.90 64.72 63.84 64.24 2,988,962 +0.01(+0.01%)
Sep 09, 2015 65.64 66.03 64.09 64.23 2,662,266 -0.79(-1.21%)
Sep 08, 2015 64.35 65.03 64.11 65.02 3,085,996 +1.66(+2.62%)
Sep 04, 2015 63.46 63.36 63.36 63.36 2,657,012 -1.13(-1.75%)
Sep 03, 2015 64.34 65.50 64.09 64.49 3,473,302 +0.73(+1.14%)
Sep 02, 2015 63.96 64.30 62.81 63.76 3,047,182 +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.