CAPITAL ONE FINANCIAL (NY: COF)
79.20 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 78.71 79.28 78.27 79.15 3,486,426 +0.44(+0.56%)
Feb 27, 2015 78.86 79.41 78.71 78.71 3,329,248 -0.44(-0.56%)
Feb 26, 2015 78.72 79.15 2,731,679 -0.51(-0.64%)
Feb 25, 2015 80.18 80.42 79.55 79.66 3,103,759 -0.84(-1.04%)
Feb 24, 2015 79.84 80.82 79.62 80.50 2,225,269 +0.44(+0.55%)
Feb 23, 2015 80.39 80.39 79.38 80.06 2,397,464 -0.33(-0.41%)
Feb 20, 2015 79.20 80.42 78.57 80.39 2,590,534 +0.97(+1.22%)
Feb 19, 2015 79.39 79.75 79.09 79.42 2,190,662 +0.08(+0.10%)
Feb 18, 2015 79.73 79.99 79.27 79.34 2,534,281 -0.66(-0.83%)
Feb 17, 2015 78.79 80.28 78.77 80.00 3,469,093 +1.12(+1.42%)
Feb 13, 2015 78.88 78.88 78.88 0 -0.41(-0.52%)
Feb 12, 2015 78.03 79.64 77.89 79.29 3,961,339 +1.97(+2.55%)
Feb 11, 2015 77.10 77.57 76.90 77.32 1,923,621 +0.26(+0.34%)
Feb 10, 2015 77.42 77.60 76.75 77.06 2,063,309 +0.34(+0.44%)
Feb 09, 2015 75.69 77.04 75.29 76.72 2,441,454 +0.50(+0.66%)
Feb 06, 2015 76.32 77.51 76.07 76.22 3,805,269 +0.44(+0.58%)
Feb 05, 2015 75.45 75.96 75.41 75.78 3,299,015 +0.48(+0.64%)
Feb 04, 2015 75.74 76.07 75.08 75.30 3,317,898 -0.21(-0.28%)
Feb 03, 2015 74.69 75.60 74.54 75.51 2,830,780 +1.09(+1.46%)
Feb 02, 2015 73.70 74.52 72.77 74.42 3,551,958 +1.21(+1.65%)
Jan 30, 2015 74.50 74.91 73.11 73.21 4,937,840 -1.75(-2.33%)
Jan 29, 2015 74.20 75.25 73.89 74.96 4,577,701 +0.51(+0.69%)
Jan 28, 2015 76.66 76.84 74.43 74.45 4,404,931 -2.32(-3.02%)
Jan 27, 2015 77.28 77.58 76.70 76.77 3,205,619 -1.42(-1.82%)
Jan 26, 2015 77.23 78.30 76.50 78.19 4,297,938 +0.59(+0.76%)
Jan 23, 2015 76.63 78.72 76.63 77.60 4,822,781 +1.40(+1.84%)
Jan 22, 2015 76.96 77.15 74.75 76.20 7,580,179 -1.01(-1.31%)
Jan 21, 2015 77.08 77.60 76.60 77.21 2,486,590 -0.18(-0.23%)
Jan 20, 2015 76.63 77.62 76.44 77.39 3,295,989 +0.74(+0.97%)
Jan 16, 2015 76.64 77.21 75.55 76.65 4,689,852 -0.30(-0.39%)
Jan 15, 2015 78.38 76.64 76.95 3,918,793 +0.20(+0.26%)
Jan 14, 2015 77.44 77.44 75.51 76.75 4,149,363 -1.64(-2.09%)
Jan 13, 2015 78.39 3,949,414 -0.67(-0.85%)
Jan 12, 2015 79.79 80.00 78.65 79.06 2,381,207 -0.31(-0.39%)
Jan 09, 2015 80.90 81.03 79.36 79.37 2,744,939 -1.40(-1.73%)
Jan 08, 2015 80.71 81.39 80.58 80.77 2,011,242 +0.78(+0.98%)
Jan 07, 2015 80.16 80.46 79.71 79.99 2,434,464 +0.90(+1.14%)
Jan 06, 2015 80.73 80.77 78.86 79.09 2,932,383 -1.50(-1.86%)
Jan 05, 2015 81.57 82.16 80.20 80.59 2,683,923 -1.90(-2.30%)
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