Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.33 74.52 73.65 73.86 3,367,484 +0.18(+0.25%)
Jun 29, 2015 73.78 74.35 73.60 73.68 3,728,954 -1.10(-1.47%)
Jun 26, 2015 74.86 75.00 74.55 74.78 3,863,489 +0.18(+0.24%)
Jun 25, 2015 75.13 75.65 74.33 74.60 2,896,103 -0.20(-0.27%)
Jun 24, 2015 74.99 75.27 74.79 74.80 2,565,065 -0.24(-0.32%)
Jun 23, 2015 75.51 75.56 74.87 75.05 2,240,479 +0.05(+0.07%)
Jun 22, 2015 74.73 75.15 74.70 75.00 2,549,917 +0.76(+1.02%)
Jun 19, 2015 74.02 74.53 73.91 74.24 4,305,156 -0.08(-0.11%)
Jun 18, 2015 74.02 74.44 73.65 74.33 3,162,859 +0.57(+0.77%)
Jun 17, 2015 74.30 74.30 73.65 73.76 3,418,588 -0.19(-0.26%)
Jun 16, 2015 73.36 73.99 73.20 73.95 2,680,214 +0.49(+0.66%)
Jun 15, 2015 72.87 73.55 73.53 73.46 3,346,687 -0.07(-0.09%)
Jun 12, 2015 73.44 73.70 73.15 73.53 3,129,264 -0.08(-0.10%)
Jun 11, 2015 73.04 73.84 72.83 73.60 3,500,327 +0.61(+0.84%)
Jun 10, 2015 72.04 73.04 71.71 72.99 5,192,221 +1.14(+1.59%)
Jun 09, 2015 71.15 71.98 71.03 71.85 2,811,832 +0.53(+0.74%)
Jun 08, 2015 71.44 71.68 71.11 71.32 4,140,577 +0.00(+0.00%)
Jun 05, 2015 70.44 71.38 70.44 71.32 4,722,630 +1.47(+2.10%)
Jun 04, 2015 70.15 70.77 69.73 69.85 3,768,226 -0.93(-1.32%)
Jun 03, 2015 70.53 71.30 70.51 70.78 2,645,566 +0.29(+0.42%)
Jun 02, 2015 70.06 70.78 69.92 70.49 2,891,542 +0.47(+0.67%)
Jun 01, 2015 70.36 70.53 69.80 70.02 2,535,962 -0.14(-0.20%)
May 29, 2015 70.85 70.97 69.96 70.16 2,945,957 -0.62(-0.88%)
May 28, 2015 70.93 71.14 70.43 70.78 2,200,738 -0.28(-0.39%)
May 27, 2015 70.91 71.41 70.62 71.06 2,538,729 +0.57(+0.81%)
May 26, 2015 71.35 71.35 70.09 70.49 3,374,704 -0.90(-1.26%)
May 22, 2015 71.29 71.39 71.39 71.39 2,072,874 -0.08(-0.11%)
May 21, 2015 71.60 71.74 71.20 71.46 2,568,020 -0.20(-0.28%)
May 20, 2015 71.58 71.94 71.30 71.66 2,523,781 -0.05(-0.07%)
May 19, 2015 71.30 71.83 71.11 71.72 3,115,923 +0.71(+1.01%)
May 18, 2015 70.73 71.13 70.53 71.00 1,983,647 +0.45(+0.63%)
May 15, 2015 71.06 71.15 70.19 70.56 3,747,033 -0.37(-0.52%)
May 14, 2015 70.63 70.95 70.32 70.93 2,847,334 +0.69(+0.98%)
May 13, 2015 69.67 70.29 69.46 70.24 2,587,141 +0.62(+0.89%)
May 12, 2015 69.60 69.82 69.05 69.62 2,904,598 -0.34(-0.48%)
May 11, 2015 69.81 70.25 69.69 69.95 2,512,293 +0.13(+0.18%)
May 08, 2015 69.35 69.99 68.99 69.83 3,295,932 +0.96(+1.39%)
May 07, 2015 68.99 69.12 68.35 68.87 3,752,529 -0.18(-0.27%)
May 06, 2015 69.14 69.35 68.52 69.05 3,930,913 +0.31(+0.45%)
May 05, 2015 68.52 69.38 68.47 68.74 3,304,048 +0.01(+0.01%)
May 04, 2015 68.52 68.88 68.36 68.74 2,315,446 +0.28(+0.40%)
May 01, 2015 67.88 68.51 67.66 68.46 3,398,816 +0.90(+1.34%)
Apr 30, 2015 67.04 67.56 66.70 67.56 5,027,758 +0.41(+0.61%)
Apr 29, 2015 67.35 67.67 66.71 67.15 2,273,676 -0.31(-0.46%)
Apr 28, 2015 67.28 67.62 66.90 67.46 2,134,463 +0.31(+0.46%)
Apr 27, 2015 67.33 67.74 67.10 67.15 3,369,760 -0.07(-0.10%)
Apr 24, 2015 66.92 67.73 66.31 67.22 4,524,532 -1.19(-1.73%)
Apr 23, 2015 68.25 68.80 68.14 68.40 2,826,505 +0.08(+0.12%)
Apr 22, 2015 68.14 68.43 67.72 68.32 3,044,896 +0.19(+0.28%)
Apr 21, 2015 68.94 69.03 68.10 68.13 2,746,466 -0.55(-0.80%)
Apr 20, 2015 68.82 69.05 68.56 68.68 2,034,488 +0.16(+0.23%)
Apr 17, 2015 68.85 69.04 68.37 68.52 3,294,169 -0.84(-1.22%)
Apr 16, 2015 69.04 69.53 68.95 69.36 2,840,360 +0.16(+0.23%)
Apr 15, 2015 68.14 69.32 67.98 69.20 4,423,472 +1.23(+1.81%)
Apr 14, 2015 67.76 68.08 67.49 67.98 3,319,520 +0.22(+0.32%)
Apr 13, 2015 67.36 67.96 67.21 67.76 1,967,672 +0.40(+0.60%)
Apr 10, 2015 67.04 67.40 66.86 67.36 2,672,822 +0.21(+0.31%)
Apr 09, 2015 66.88 67.19 66.53 67.15 2,223,324 +0.14(+0.21%)
Apr 08, 2015 66.56 67.72 66.55 67.01 3,068,758 +0.43(+0.65%)
Apr 07, 2015 66.73 67.08 66.57 66.57 2,753,836 -0.54(-0.81%)
Apr 06, 2015 66.37 67.55 66.13 67.11 2,512,449 +0.01(+0.01%)
Apr 02, 2015 66.55 67.11 67.11 67.11 2,355,817 +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.