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 (%)
May 31, 2016 63.69 63.83 62.52 62.87 2,753,087 -0.51(-0.80%)
May 27, 2016 62.56 63.38 63.38 63.38 3,274,799 +1.09(+1.75%)
May 26, 2016 62.69 62.81 62.04 62.29 1,913,240 -0.61(-0.97%)
May 25, 2016 61.84 63.12 61.68 62.90 3,223,304 +1.42(+2.30%)
May 24, 2016 60.87 61.68 59.75 61.48 2,383,311 +0.83(+1.37%)
May 23, 2016 60.80 61.37 60.45 60.65 2,201,431 -0.24(-0.39%)
May 20, 2016 60.74 61.44 60.49 60.89 2,391,522 +0.34(+0.57%)
May 19, 2016 60.42 61.63 59.99 60.55 4,031,287 -0.39(-0.63%)
May 18, 2016 59.09 60.96 58.94 60.93 5,054,591 +1.85(+3.12%)
May 17, 2016 59.13 59.81 58.73 59.09 3,120,701 -0.39(-0.65%)
May 16, 2016 58.83 59.80 58.70 59.47 3,120,297 +0.49(+0.83%)
May 13, 2016 59.36 60.06 58.65 58.99 2,865,218 -0.56(-0.94%)
May 12, 2016 60.24 60.72 59.10 59.54 2,457,744 -0.51(-0.84%)
May 11, 2016 60.46 60.99 60.05 60.05 2,825,630 -0.67(-1.11%)
May 10, 2016 59.76 60.84 59.72 60.72 3,105,760 +1.31(+2.21%)
May 09, 2016 60.02 60.07 59.11 59.41 3,267,240 +0.18(+0.30%)
May 06, 2016 58.73 59.26 58.41 59.23 4,033,126 +0.23(+0.39%)
May 05, 2016 59.69 60.03 58.56 59.00 6,262,323 -0.48(-0.80%)
May 04, 2016 60.74 60.75 59.13 59.48 4,753,463 -1.95(-3.18%)
May 03, 2016 61.94 62.06 60.98 61.43 2,559,040 -1.37(-2.19%)
May 02, 2016 62.20 62.93 61.46 62.81 3,188,335 +1.02(+1.64%)
Apr 29, 2016 62.30 62.56 61.35 61.79 3,475,370 -0.84(-1.34%)
Apr 28, 2016 62.79 63.39 62.30 62.63 3,095,005 -0.80(-1.27%)
Apr 27, 2016 62.42 63.59 62.16 63.43 7,484,511 -1.41(-2.17%)
Apr 26, 2016 64.04 64.87 63.70 64.84 3,146,807 +0.83(+1.29%)
Apr 25, 2016 64.09 64.42 63.57 64.01 2,903,047 -0.49(-0.75%)
Apr 22, 2016 63.59 64.64 63.57 64.50 2,088,796 +0.71(+1.11%)
Apr 21, 2016 64.23 65.13 63.75 63.79 3,470,057 -0.60(-0.93%)
Apr 20, 2016 62.61 64.49 62.58 64.39 5,765,686 +2.24(+3.61%)
Apr 19, 2016 61.42 62.22 61.00 62.14 2,752,072 +0.97(+1.59%)
Apr 18, 2016 60.51 61.37 60.22 61.17 2,068,215 +0.27(+0.45%)
Apr 15, 2016 61.22 61.64 60.65 60.89 3,353,539 -0.11(-0.18%)
Apr 14, 2016 60.31 61.61 60.16 61.01 3,363,988 +0.54(+0.89%)
Apr 13, 2016 58.90 60.49 58.88 60.47 3,943,495 +2.16(+3.70%)
Apr 12, 2016 57.66 58.44 57.54 58.31 3,352,903 +0.95(+1.65%)
Apr 11, 2016 57.05 57.79 56.96 57.36 4,248,255 +0.45(+0.79%)
Apr 08, 2016 57.22 57.80 56.69 56.91 2,647,453 +0.08(+0.14%)
Apr 07, 2016 57.75 58.03 56.42 56.83 3,330,583 -1.44(-2.48%)
Apr 06, 2016 58.05 58.40 57.36 58.27 3,767,487 -0.22(-0.38%)
Apr 05, 2016 58.13 58.85 57.86 58.50 4,047,882 -1.11(-1.86%)
Apr 04, 2016 60.25 60.51 59.51 59.61 1,894,886 -0.83(-1.37%)
Apr 01, 2016 59.52 60.58 59.12 60.43 3,391,431 +1.27(+2.15%)
Mar 31, 2016 59.03 59.57 58.88 59.16 3,775,491 +0.14(+0.23%)
Mar 30, 2016 59.15 59.75 58.93 59.03 2,401,832 +0.26(+0.44%)
Mar 29, 2016 58.75 58.86 57.69 58.77 5,168,435 -0.30(-0.51%)
Mar 28, 2016 59.59 59.73 58.86 59.07 2,208,403 -0.48(-0.80%)
Mar 24, 2016 59.27 59.55 59.55 59.55 2,448,617 -0.38(-0.64%)
Mar 23, 2016 60.19 60.41 59.75 59.93 3,050,477 -0.21(-0.35%)
Mar 22, 2016 59.99 60.42 59.71 60.14 2,231,670 -0.30(-0.49%)
Mar 21, 2016 60.02 60.94 59.82 60.44 2,789,438 +0.20(+0.34%)
Mar 18, 2016 59.60 60.71 59.35 60.24 5,962,912 +0.91(+1.54%)
Mar 17, 2016 58.94 59.80 58.55 59.32 4,765,237 +0.10(+0.17%)
Mar 16, 2016 59.08 59.82 58.77 59.22 3,835,736 +0.05(+0.09%)
Mar 15, 2016 59.14 59.17 58.31 59.17 3,978,125 -0.52(-0.87%)
Mar 14, 2016 60.42 60.61 59.52 59.69 2,987,914 -0.94(-1.55%)
Mar 11, 2016 59.91 60.71 59.76 60.63 2,762,495 +1.54(+2.60%)
Mar 10, 2016 59.05 59.75 58.15 59.09 2,525,307 +0.45(+0.77%)
Mar 09, 2016 58.93 59.15 58.26 58.64 2,938,644 +0.18(+0.31%)
Mar 08, 2016 58.77 59.04 58.05 58.46 3,179,265 -0.88(-1.48%)
Mar 07, 2016 58.85 59.43 58.71 59.34 2,346,226 -0.06(-0.10%)
Mar 04, 2016 59.59 60.07 58.86 59.40 3,443,533 -0.06(-0.10%)
Mar 03, 2016 58.87 59.46 58.63 59.46 2,863,887 +0.44(+0.75%)
Mar 02, 2016 58.06 59.02 57.82 59.02 2,808,042 +0.98(+1.69%)
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.