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 (%)
Jun 30, 2015 74.34 74.53 73.66 73.87 3,367,054 +0.18(+0.25%)
Jun 29, 2015 73.79 74.36 73.61 73.69 3,728,477 -1.10(-1.47%)
Jun 26, 2015 74.87 75.01 74.56 74.79 3,862,995 +0.18(+0.24%)
Jun 25, 2015 75.14 75.66 74.34 74.61 2,895,733 -0.20(-0.27%)
Jun 24, 2015 75.00 75.28 74.80 74.81 2,564,737 -0.24(-0.32%)
Jun 23, 2015 75.52 75.57 74.88 75.06 2,240,193 +0.05(+0.07%)
Jun 22, 2015 74.74 75.16 74.71 75.01 2,549,591 +0.76(+1.02%)
Jun 19, 2015 74.03 74.54 73.92 74.25 4,304,605 -0.08(-0.11%)
Jun 18, 2015 74.03 74.44 73.66 74.34 3,162,454 +0.57(+0.77%)
Jun 17, 2015 74.31 74.31 73.66 73.76 3,418,150 -0.19(-0.26%)
Jun 16, 2015 73.37 74.00 73.21 73.96 2,679,872 +0.49(+0.66%)
Jun 15, 2015 72.87 73.55 73.54 73.47 3,346,259 -0.07(-0.09%)
Jun 12, 2015 73.45 73.71 73.16 73.54 3,128,864 -0.08(-0.10%)
Jun 11, 2015 73.05 73.85 72.84 73.61 3,499,879 +0.61(+0.84%)
Jun 10, 2015 72.05 73.05 71.72 73.00 5,191,557 +1.14(+1.59%)
Jun 09, 2015 71.16 71.98 71.04 71.86 2,811,472 +0.53(+0.74%)
Jun 08, 2015 71.45 71.69 71.12 71.33 4,140,047 +0.00(+0.00%)
Jun 05, 2015 70.45 71.39 70.45 71.33 4,722,026 +1.47(+2.10%)
Jun 04, 2015 70.16 70.78 69.74 69.86 3,767,744 -0.93(-1.32%)
Jun 03, 2015 70.54 71.31 70.52 70.79 2,645,227 +0.29(+0.42%)
Jun 02, 2015 70.07 70.79 69.93 70.50 2,891,172 +0.47(+0.67%)
Jun 01, 2015 70.37 70.53 69.81 70.03 2,535,638 -0.14(-0.20%)
May 29, 2015 70.86 70.98 69.97 70.17 2,945,580 -0.62(-0.88%)
May 28, 2015 70.94 71.14 70.44 70.79 2,200,457 -0.28(-0.39%)
May 27, 2015 70.92 71.42 70.63 71.07 2,538,404 +0.57(+0.81%)
May 26, 2015 71.36 71.36 70.10 70.50 3,374,272 -0.90(-1.26%)
May 22, 2015 71.30 71.40 71.40 71.40 2,072,608 -0.08(-0.11%)
May 21, 2015 71.61 71.75 71.21 71.47 2,567,691 -0.20(-0.28%)
May 20, 2015 71.59 71.95 71.31 71.67 2,523,458 -0.05(-0.07%)
May 19, 2015 71.30 71.84 71.12 71.72 3,115,524 +0.71(+1.01%)
May 18, 2015 70.74 71.14 70.54 71.01 1,983,393 +0.45(+0.63%)
May 15, 2015 71.07 71.16 70.20 70.57 3,746,554 -0.37(-0.52%)
May 14, 2015 70.64 70.96 70.33 70.93 2,846,970 +0.69(+0.98%)
May 13, 2015 69.68 70.30 69.47 70.25 2,586,810 +0.62(+0.89%)
May 12, 2015 69.61 69.83 69.06 69.62 2,904,227 -0.34(-0.48%)
May 11, 2015 69.82 70.25 69.70 69.96 2,511,972 +0.13(+0.18%)
May 08, 2015 69.36 70.00 68.99 69.83 3,295,511 +0.96(+1.39%)
May 07, 2015 68.99 69.13 68.36 68.88 3,752,049 -0.18(-0.27%)
May 06, 2015 69.15 69.35 68.53 69.06 3,930,410 +0.31(+0.45%)
May 05, 2015 68.53 69.39 68.48 68.75 3,303,625 +0.01(+0.01%)
May 04, 2015 68.53 68.89 68.37 68.74 2,315,150 +0.28(+0.40%)
May 01, 2015 67.89 68.52 67.67 68.47 3,398,381 +0.90(+1.34%)
Apr 30, 2015 67.05 67.57 66.71 67.57 5,027,115 +0.41(+0.61%)
Apr 29, 2015 67.36 67.68 66.72 67.16 2,273,385 -0.31(-0.46%)
Apr 28, 2015 67.29 67.62 66.91 67.47 2,134,190 +0.31(+0.46%)
Apr 27, 2015 67.34 67.75 67.11 67.16 3,369,328 -0.07(-0.10%)
Apr 24, 2015 66.93 67.74 66.32 67.22 4,523,953 -1.19(-1.73%)
Apr 23, 2015 68.26 68.81 68.15 68.41 2,826,143 +0.08(+0.12%)
Apr 22, 2015 68.15 68.44 67.72 68.33 3,044,506 +0.19(+0.28%)
Apr 21, 2015 68.95 69.04 68.11 68.13 2,746,114 -0.55(-0.80%)
Apr 20, 2015 68.83 69.06 68.57 68.69 2,034,228 +0.16(+0.23%)
Apr 17, 2015 68.86 69.05 68.38 68.53 3,293,747 -0.84(-1.22%)
Apr 16, 2015 69.05 69.54 68.96 69.37 2,839,996 +0.16(+0.23%)
Apr 15, 2015 68.15 69.33 67.99 69.21 4,422,906 +1.23(+1.81%)
Apr 14, 2015 67.77 68.08 67.50 67.98 3,319,095 +0.22(+0.32%)
Apr 13, 2015 67.37 67.97 67.22 67.77 1,967,420 +0.40(+0.60%)
Apr 10, 2015 67.05 67.41 66.86 67.37 2,672,480 +0.21(+0.31%)
Apr 09, 2015 66.89 67.20 66.54 67.16 2,223,039 +0.14(+0.21%)
Apr 08, 2015 66.57 67.72 66.56 67.01 3,068,366 +0.43(+0.65%)
Apr 07, 2015 66.74 67.09 66.58 66.58 2,753,484 -0.54(-0.81%)
Apr 06, 2015 66.38 67.56 66.14 67.12 2,512,128 +0.01(+0.01%)
Apr 02, 2015 66.56 67.11 67.11 67.11 2,355,515 +0.37(+0.55%)
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.