Skip to main content

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 (%)
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%)
Feb 02, 2015 61.34 62.02 60.56 61.94 4,267,834 +1.01(+1.65%)
Jan 30, 2015 62.00 62.34 60.85 60.93 5,933,032 -1.46(-2.33%)
Jan 29, 2015 61.75 62.63 61.50 62.39 5,500,310 +0.42(+0.69%)
Jan 28, 2015 63.80 63.95 61.95 61.96 5,292,719 -1.93(-3.02%)
Jan 27, 2015 64.32 64.57 63.83 63.89 3,851,692 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.67 65.07 5,164,162 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.58 5,794,784 +1.17(+1.84%)
Jan 22, 2015 64.05 64.21 62.21 63.42 9,107,920 -0.84(-1.31%)
Jan 21, 2015 64.15 64.58 63.75 64.26 2,987,747 -0.15(-0.23%)
Jan 20, 2015 63.78 64.60 63.62 64.41 3,960,276 +0.62(+0.97%)
Jan 16, 2015 63.78 64.26 62.88 63.79 5,635,064 -0.25(-0.39%)
Jan 15, 2015 63.88 65.23 63.78 64.04 4,708,602 +0.17(+0.26%)
Jan 14, 2015 64.45 64.45 62.84 63.88 4,985,643 -1.37(-2.09%)
Jan 13, 2015 66.37 66.61 64.61 65.24 4,745,395 -0.56(-0.85%)
Jan 12, 2015 66.41 66.58 65.46 65.80 2,861,125 -0.26(-0.39%)
Jan 09, 2015 67.33 67.44 66.05 66.06 3,298,165 -1.17(-1.73%)
Jan 08, 2015 67.17 67.74 67.06 67.22 2,416,596 +0.65(+0.98%)
Jan 07, 2015 66.71 66.96 66.34 66.57 2,925,116 +0.75(+1.14%)
Jan 06, 2015 67.19 67.22 65.63 65.82 3,523,387 -1.25(-1.86%)
Jan 05, 2015 67.89 68.38 66.75 67.07 3,224,852 -1.58(-2.30%)
Jan 02, 2015 68.90 69.27 68.02 68.65 1,784,613 -0.05(-0.07%)
Dec 31, 2014 69.77 68.70 68.70 68.70 1,830,192 -0.63(-0.91%)
Dec 30, 2014 69.15 69.68 68.99 69.34 2,486,030 +0.01(+0.01%)
Dec 29, 2014 69.04 69.88 68.94 69.33 1,923,905 +0.07(+0.11%)
Dec 26, 2014 69.39 69.73 69.23 69.25 1,150,616 -0.02(-0.02%)
Dec 24, 2014 69.55 69.27 69.27 69.27 1,250,326 -0.04(-0.06%)
Dec 23, 2014 69.40 69.72 69.25 69.31 2,029,130 +0.32(+0.47%)
Dec 22, 2014 68.58 69.02 68.31 68.99 2,458,915 +0.38(+0.56%)
Dec 19, 2014 68.63 69.02 68.01 68.60 4,874,833 +0.22(+0.33%)
Dec 18, 2014 66.86 68.39 66.86 68.38 5,210,828 +2.12(+3.20%)
Dec 17, 2014 65.27 66.26 65.04 66.26 6,094,771 +1.15(+1.76%)
Dec 16, 2014 65.64 66.53 64.68 65.11 4,674,542 -1.15(-1.73%)
Dec 15, 2014 67.01 67.01 65.39 66.26 5,537,079 -0.47(-0.70%)
Dec 12, 2014 68.08 68.44 66.71 66.72 3,639,103 -1.84(-2.68%)
Dec 11, 2014 68.73 69.17 68.40 68.56 2,569,237 -0.01(-0.01%)
Dec 10, 2014 69.31 69.58 68.50 68.57 5,763,606 -0.73(-1.06%)
Dec 09, 2014 68.32 69.51 68.32 69.30 3,838,012 +0.06(+0.08%)
Dec 08, 2014 69.22 69.29 68.64 69.24 4,302,912 +0.22(+0.31%)
Dec 05, 2014 68.83 69.25 68.60 69.03 3,428,344 +0.71(+1.04%)
Dec 04, 2014 67.41 68.40 67.41 68.32 3,514,912 -0.07(-0.11%)
Dec 03, 2014 68.29 68.72 68.10 68.40 2,803,773 -0.13(-0.19%)
Dec 02, 2014 68.36 68.91 68.22 68.53 2,360,236 +0.02(+0.04%)
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.