Capital One Financial (NY: COF )

152.42 +6.99 (+4.81%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 65.87 66.88 65.65 66.74 4,317,362 +0.88(+1.33%)
Mar 31, 2015 65.66 66.17 65.55 65.86 3,191,451 -0.32(-0.48%)
Mar 30, 2015 66.17 66.52 66.06 66.18 2,348,883 +0.46(+0.70%)
Mar 27, 2015 65.57 66.03 65.22 65.72 3,155,058 +0.12(+0.18%)
Mar 26, 2015 65.84 65.93 65.08 65.60 2,741,870 -0.28(-0.42%)
Mar 25, 2015 67.00 67.00 65.88 65.88 2,295,781 -1.09(-1.62%)
Mar 24, 2015 67.63 67.65 66.96 66.96 2,534,855 -0.93(-1.37%)
Mar 23, 2015 67.91 68.51 67.83 67.89 2,072,165 +0.10(+0.15%)
Mar 20, 2015 67.66 68.06 67.48 67.79 4,367,695 +0.43(+0.63%)
Mar 19, 2015 68.08 68.18 67.29 67.37 3,175,917 -0.84(-1.23%)
Mar 18, 2015 67.66 68.44 67.27 68.20 2,603,983 +0.10(+0.15%)
Mar 17, 2015 67.68 68.23 67.41 68.10 2,634,411 +0.03(+0.04%)
Mar 16, 2015 67.38 68.33 67.29 68.08 3,457,365 +1.23(+1.84%)
Mar 13, 2015 68.02 68.02 66.24 66.85 3,315,622 -1.21(-1.78%)
Mar 12, 2015 66.05 68.11 66.05 68.06 5,460,157 +2.69(+4.12%)
Mar 11, 2015 65.22 65.62 64.94 65.37 2,703,980 +0.43(+0.66%)
Mar 10, 2015 66.03 66.11 64.93 64.94 3,428,373 -1.77(-2.66%)
Mar 09, 2015 65.90 66.86 65.69 66.71 3,647,885 +0.72(+1.09%)
Mar 06, 2015 66.47 67.44 65.81 66.00 3,696,382 +0.08(+0.11%)
Mar 05, 2015 65.72 65.99 65.34 65.92 2,445,010 +0.20(+0.31%)
Mar 04, 2015 65.97 66.13 65.49 65.72 2,801,003 -0.41(-0.62%)
Mar 03, 2015 66.14 66.36 65.83 66.13 2,701,082 -0.01(-0.01%)
Mar 02, 2015 65.77 66.25 65.40 66.14 4,172,406 +0.37(+0.56%)
Feb 27, 2015 65.89 66.35 65.77 65.77 3,984,302 -0.37(-0.56%)
Feb 26, 2015 66.41 66.82 65.78 66.14 3,269,157 -0.43(-0.64%)
Feb 25, 2015 67.00 67.20 66.47 66.56 3,714,446 -0.70(-1.04%)
Feb 24, 2015 66.71 67.53 66.53 67.27 2,663,107 +0.37(+0.55%)
Feb 23, 2015 67.17 67.17 66.33 66.90 2,869,182 -0.28(-0.41%)
Feb 20, 2015 66.18 67.20 65.65 67.17 3,100,240 +0.81(+1.22%)
Feb 19, 2015 66.34 66.64 66.09 66.36 2,621,691 +0.07(+0.10%)
Feb 18, 2015 66.62 66.84 66.24 66.30 3,032,919 -0.55(-0.83%)
Feb 17, 2015 65.84 67.08 65.82 66.85 4,151,662 +0.94(+1.42%)
Feb 13, 2015 66.34 65.91 65.91 65.91 3,848,771 -0.34(-0.52%)
Feb 12, 2015 65.20 66.55 65.08 66.25 4,740,761 +1.65(+2.55%)
Feb 11, 2015 64.42 64.82 64.26 64.61 2,302,107 +0.22(+0.34%)
Feb 10, 2015 64.69 64.84 64.13 64.39 2,469,280 +0.28(+0.44%)
Feb 09, 2015 63.25 64.37 62.91 64.11 2,921,828 +0.42(+0.66%)
Feb 06, 2015 63.77 64.77 63.56 63.69 4,553,983 +0.37(+0.58%)
Feb 05, 2015 63.05 63.47 63.01 63.32 3,948,120 +0.65(+1.04%)
Feb 04, 2015 63.04 63.31 62.49 62.67 3,986,601 -0.17(-0.28%)
Feb 03, 2015 62.16 62.92 62.04 62.84 3,401,307 +0.91(+1.46%)
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.