CAPITAL ONE FINANCIAL (NY: COF)
85.02 USD  -0.09 (-0.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 84.90 85.36 84.61 85.02 1,740,838 -0.09(-0.11%)
May 21, 2015 85.27 85.44 84.80 85.11 2,156,252 -0.24(-0.28%)
May 20, 2015 85.25 85.68 84.92 85.35 2,119,107 -0.06(-0.07%)
May 19, 2015 84.91 85.55 84.69 85.41 2,616,302 +0.85(+1.01%)
May 18, 2015 84.24 84.71 84.00 84.56 1,665,580 +0.53(+0.63%)
May 15, 2015 84.63 84.74 83.59 84.03 3,146,217 -0.44(-0.52%)
May 14, 2015 84.12 84.50 83.75 84.47 2,390,780 +0.82(+0.98%)
May 13, 2015 82.98 83.71 82.86 83.65 2,172,307 +0.74(+0.89%)
May 12, 2015 82.89 83.15 82.24 82.91 2,438,862 -0.40(-0.48%)
May 11, 2015 83.14 83.66 83.00 83.31 2,109,461 +0.15(+0.18%)
May 08, 2015 82.59 83.36 82.16 83.16 2,767,448 +1.14(+1.39%)
May 07, 2015 82.16 82.32 81.40 82.02 3,150,832 -0.62(-0.75%)
May 06, 2015 82.74 82.99 82.00 82.64 3,284,637 +0.37(+0.45%)
May 05, 2015 82.00 83.04 81.94 82.27 2,760,834 +0.01(+0.01%)
May 04, 2015 82.00 82.43 81.81 82.26 1,934,767 +0.33(+0.40%)
May 01, 2015 81.24 81.99 80.97 81.93 2,840,021 +1.08(+1.34%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 80.31 80.31 80.31 0 +0.44(+0.55%)
Apr 01, 2015 78.83 80.04 78.57 79.87 3,607,550 +1.05(+1.33%)
Mar 31, 2015 78.58 79.18 78.45 78.82 2,666,749 -0.38(-0.48%)
Mar 30, 2015 79.19 79.61 79.06 79.20 1,962,706 +0.55(+0.70%)
Mar 27, 2015 78.47 79.02 78.05 78.65 2,636,339 +0.14(+0.18%)
Mar 26, 2015 78.80 78.90 77.89 78.51 2,291,083 -0.33(-0.42%)
Mar 25, 2015 80.18 80.18 78.84 78.84 1,918,335 -1.30(-1.62%)
Mar 24, 2015 80.94 80.96 80.13 80.14 2,118,103 -1.11(-1.37%)
Mar 23, 2015 81.27 81.99 81.18 81.25 1,731,483 +0.12(+0.15%)
Mar 20, 2015 80.97 81.45 80.76 81.13 3,649,608 +0.51(+0.63%)
Mar 19, 2015 81.48 81.59 80.53 80.62 2,653,769 -1.00(-1.23%)
Mar 18, 2015 80.97 81.91 80.51 81.62 2,175,866 +0.12(+0.15%)
Mar 17, 2015 81.00 81.65 80.67 81.50 2,201,291 +0.03(+0.04%)
Mar 16, 2015 80.64 81.77 80.53 81.47 2,888,944 +1.47(+1.84%)
Mar 13, 2015 81.40 81.40 79.27 80.00 2,770,505 -1.45(-1.78%)
Mar 12, 2015 79.04 81.51 79.04 81.45 4,562,460 +3.22(+4.12%)
Mar 11, 2015 78.05 78.53 77.71 78.23 2,259,422 +0.51(+0.66%)
Mar 10, 2015 79.02 79.11 77.70 77.72 2,864,719 -2.12(-2.66%)
Mar 09, 2015 78.87 80.02 78.62 79.84 3,048,141 +0.86(+1.09%)
Mar 06, 2015 79.55 80.71 78.76 78.98 3,088,665 +0.09(+0.11%)
Mar 05, 2015 78.65 78.97 78.20 78.89 2,043,029 +0.24(+0.31%)
Mar 04, 2015 79.14 78.37 78.65 2,340,494 -0.49(-0.62%)
Mar 03, 2015 79.14 2,257,001 -0.01(-0.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here