Capital One Financial (NY: COF )

87.76 USD -2.14 (-2.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 80.55 80.72 78.82 78.90 2,706,951 -1.30(-1.62%)
Oct 29, 2015 80.88 81.41 79.93 80.20 2,011,859 -0.94(-1.16%)
Oct 28, 2015 79.34 81.19 79.20 81.14 2,264,243 +1.81(+2.28%)
Oct 27, 2015 79.08 79.59 78.94 79.33 1,955,320 -0.32(-0.40%)
Oct 26, 2015 80.51 80.93 79.47 79.65 3,081,876 -1.47(-1.81%)
Oct 23, 2015 77.36 81.41 77.18 81.12 6,560,658 +6.18(+8.25%)
Oct 22, 2015 73.78 76.38 73.78 74.94 4,234,053 +1.26(+1.71%)
Oct 21, 2015 75.01 75.30 73.61 73.68 3,236,062 -0.90(-1.21%)
Oct 20, 2015 74.54 75.16 74.42 74.58 2,173,521 -0.06(-0.08%)
Oct 19, 2015 74.14 74.88 73.97 74.64 2,429,382 -0.03(-0.04%)
Oct 16, 2015 74.95 75.08 74.16 74.67 2,714,243 +0.15(+0.20%)
Oct 15, 2015 73.18 74.54 72.63 74.52 2,594,440 +1.96(+2.70%)
Oct 14, 2015 74.00 74.04 72.33 72.56 3,287,386 -1.38(-1.87%)
Oct 13, 2015 74.07 74.57 73.63 73.94 2,340,866 -0.31(-0.42%)
Oct 12, 2015 74.65 74.88 74.01 74.25 1,729,888 -0.20(-0.27%)
Oct 09, 2015 75.35 75.71 74.24 74.45 2,209,519 -0.60(-0.80%)
Oct 08, 2015 74.55 75.26 73.87 75.05 2,422,083 +0.09(+0.12%)
Oct 07, 2015 75.68 76.17 74.66 74.96 2,340,476 -0.26(-0.35%)
Oct 06, 2015 74.90 75.69 74.67 75.22 2,336,611 -0.08(-0.11%)
Oct 05, 2015 73.36 75.64 73.36 75.30 2,538,721 +2.43(+3.33%)
Oct 02, 2015 71.21 72.87 70.19 72.87 3,122,548 -0.07(-0.10%)
Oct 01, 2015 72.63 73.02 71.76 72.94 4,220,967 +0.42(+0.58%)
Sep 30, 2015 72.72 72.86 71.76 72.52 2,689,567 +0.97(+1.36%)
Sep 29, 2015 72.12 72.49 71.04 71.55 2,837,874 -0.62(-0.86%)
Sep 28, 2015 73.58 73.95 72.10 72.17 1,993,214 -1.88(-2.54%)
Sep 25, 2015 74.22 74.73 73.84 74.05 2,522,242 +0.93(+1.27%)
Sep 24, 2015 72.60 73.22 72.18 73.12 3,693,157 -0.38(-0.52%)
Sep 23, 2015 74.08 74.08 73.19 73.50 2,097,349 -0.18(-0.24%)
Sep 22, 2015 73.52 73.78 72.95 73.68 2,188,041 -0.90(-1.21%)
Sep 21, 2015 74.21 75.02 74.08 74.58 2,220,875 +1.02(+1.39%)
Sep 18, 2015 74.84 74.88 73.34 73.56 4,956,147 -2.33(-3.07%)
Sep 17, 2015 77.29 77.70 75.56 75.89 2,744,518 -1.39(-1.80%)
Sep 16, 2015 76.58 77.41 76.18 77.28 2,869,636 +0.92(+1.20%)
Sep 15, 2015 76.00 76.79 75.92 76.36 3,328,336 +0.60(+0.79%)
Sep 14, 2015 75.81 76.34 75.29 75.76 2,658,148 +0.11(+0.15%)
Sep 11, 2015 75.59 75.89 74.91 75.65 2,324,399 -0.22(-0.29%)
Sep 10, 2015 75.46 76.43 75.39 75.87 2,530,875 +0.01(+0.01%)
Sep 09, 2015 77.52 77.98 75.69 75.86 2,254,248 -0.93(-1.21%)
Sep 08, 2015 76.00 76.80 75.71 76.79 2,613,038 +1.96(+2.62%)
Sep 04, 2015 74.95 74.83 74.83 74.83 2,249,800 -1.33(-1.75%)
Sep 03, 2015 75.99 77.35 75.69 76.16 2,940,985 +0.86(+1.14%)
Sep 02, 2015 75.54 75.94 74.18 75.30 2,580,172 +0.98(+1.32%)
Sep 01, 2015 75.68 76.07 73.86 74.32 2,812,742 -3.43(-4.41%)
Aug 31, 2015 77.02 78.11 76.67 77.75 2,674,332 +0.43(+0.56%)
Aug 28, 2015 77.07 77.52 76.75 77.32 2,262,219 -0.04(-0.05%)
Aug 27, 2015 75.81 77.63 75.55 77.36 4,724,871 +2.61(+3.49%)
Aug 26, 2015 73.62 74.91 72.45 74.75 3,699,864 +2.50(+3.46%)
Aug 25, 2015 75.79 75.85 72.20 72.25 3,576,976 -1.28(-1.74%)
Aug 24, 2015 71.79 75.87 67.73 73.53 4,382,570 -3.09(-4.03%)
Aug 21, 2015 78.29 78.82 76.62 76.62 4,220,448 -2.42(-3.06%)
Aug 20, 2015 79.30 79.77 79.01 79.04 2,895,632 -1.08(-1.35%)
Aug 19, 2015 80.66 80.87 79.74 80.12 4,638,972 -1.14(-1.40%)
Aug 18, 2015 81.61 82.08 80.89 81.26 2,415,339 -0.39(-0.48%)
Aug 17, 2015 80.69 81.78 80.50 81.65 2,020,164 +0.38(+0.47%)
Aug 14, 2015 80.33 81.36 80.30 81.27 1,966,952 +0.51(+0.63%)
Aug 13, 2015 80.98 81.42 80.38 80.76 2,448,666 +0.14(+0.17%)
Aug 12, 2015 80.44 80.89 79.13 80.62 3,354,408 -0.25(-0.31%)
Aug 11, 2015 81.71 81.92 80.43 80.87 2,543,836 -1.62(-1.96%)
Aug 10, 2015 81.47 82.67 81.30 82.49 2,303,083 +1.67(+2.07%)
Aug 07, 2015 81.00 81.63 80.26 80.82 2,878,978 -0.32(-0.39%)
Aug 06, 2015 81.54 81.83 80.86 81.14 3,197,299 -0.72(-0.88%)
Aug 05, 2015 81.95 82.22 81.33 81.86 3,937,542 +0.48(+0.59%)
Aug 04, 2015 81.63 81.92 81.25 81.38 2,088,010 -0.25(-0.31%)
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.