Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 62.30 62.55 61.34 61.78 3,475,815 -0.84(-1.34%)
Apr 28, 2016 62.78 63.38 62.30 62.62 3,095,401 -0.80(-1.27%)
Apr 27, 2016 62.41 63.58 62.15 63.42 7,485,469 -1.41(-2.17%)
Apr 26, 2016 64.04 64.86 63.69 64.83 3,147,210 +0.83(+1.29%)
Apr 25, 2016 64.08 64.41 63.57 64.00 2,903,419 -0.49(-0.75%)
Apr 22, 2016 63.58 64.63 63.57 64.49 2,089,064 +0.71(+1.11%)
Apr 21, 2016 64.22 65.12 63.75 63.78 3,470,502 -0.60(-0.93%)
Apr 20, 2016 62.60 64.48 62.57 64.38 5,766,424 +2.24(+3.61%)
Apr 19, 2016 61.42 62.21 60.99 62.13 2,752,424 +0.97(+1.59%)
Apr 18, 2016 60.50 61.36 60.21 61.16 2,068,480 +0.27(+0.45%)
Apr 15, 2016 61.21 61.63 60.64 60.89 3,353,969 -0.11(-0.18%)
Apr 14, 2016 60.31 61.60 60.15 61.00 3,364,419 +0.54(+0.89%)
Apr 13, 2016 58.89 60.49 58.87 60.46 3,944,000 +2.16(+3.70%)
Apr 12, 2016 57.65 58.43 57.53 58.30 3,353,332 +0.95(+1.65%)
Apr 11, 2016 57.04 57.78 56.95 57.35 4,248,799 +0.45(+0.80%)
Apr 08, 2016 57.21 57.80 56.68 56.90 2,647,792 +0.08(+0.14%)
Apr 07, 2016 57.75 58.02 56.41 56.82 3,331,010 -1.44(-2.48%)
Apr 06, 2016 58.04 58.39 57.35 58.27 3,767,969 -0.22(-0.38%)
Apr 05, 2016 58.12 58.85 57.86 58.49 4,048,401 -1.11(-1.86%)
Apr 04, 2016 60.25 60.50 59.50 59.60 1,895,128 -0.83(-1.37%)
Apr 01, 2016 59.51 60.57 59.11 60.43 3,391,865 +1.27(+2.15%)
Mar 31, 2016 59.02 59.56 58.87 59.15 3,775,974 +0.14(+0.23%)
Mar 30, 2016 59.15 59.74 58.92 59.02 2,402,139 +0.26(+0.44%)
Mar 29, 2016 58.74 58.86 57.68 58.76 5,169,096 -0.30(-0.51%)
Mar 28, 2016 59.58 59.72 58.86 59.06 2,208,685 -0.48(-0.80%)
Mar 24, 2016 59.27 59.54 59.54 59.54 2,448,930 -0.38(-0.64%)
Mar 23, 2016 60.19 60.40 59.74 59.92 3,050,868 -0.21(-0.35%)
Mar 22, 2016 59.98 60.41 59.70 60.14 2,231,956 -0.30(-0.49%)
Mar 21, 2016 60.01 60.93 59.81 60.43 2,789,795 +0.20(+0.34%)
Mar 18, 2016 59.59 60.70 59.34 60.23 5,963,675 +0.91(+1.54%)
Mar 17, 2016 58.93 59.79 58.54 59.32 4,765,847 +0.10(+0.17%)
Mar 16, 2016 59.07 59.81 58.76 59.21 3,836,227 +0.05(+0.09%)
Mar 15, 2016 59.14 59.16 58.30 59.16 3,978,634 -0.52(-0.87%)
Mar 14, 2016 60.41 60.61 59.51 59.68 2,988,296 -0.94(-1.55%)
Mar 11, 2016 59.91 60.70 59.75 60.62 2,762,848 +1.54(+2.60%)
Mar 10, 2016 59.04 59.74 58.14 59.09 2,525,630 +0.45(+0.77%)
Mar 09, 2016 58.92 59.14 58.25 58.63 2,939,020 +0.18(+0.31%)
Mar 08, 2016 58.76 59.03 58.04 58.45 3,179,672 -0.88(-1.48%)
Mar 07, 2016 58.84 59.42 58.70 59.33 2,346,527 -0.06(-0.10%)
Mar 04, 2016 59.58 60.06 58.86 59.39 3,443,974 -0.06(-0.10%)
Mar 03, 2016 58.86 59.45 58.63 59.45 2,864,254 +0.44(+0.75%)
Mar 02, 2016 58.05 59.01 57.81 59.01 2,808,401 +0.98(+1.69%)
Mar 01, 2016 56.90 58.04 56.46 58.03 4,841,009 +1.93(+3.44%)
Feb 29, 2016 57.12 57.34 56.07 56.10 3,987,907 -1.25(-2.19%)
Feb 26, 2016 56.95 58.20 56.88 57.35 3,639,040 +0.67(+1.17%)
Feb 25, 2016 56.12 56.69 55.36 56.69 3,095,799 +0.86(+1.54%)
Feb 24, 2016 55.28 56.02 54.15 55.83 3,391,805 -0.26(-0.47%)
Feb 23, 2016 57.70 57.70 55.75 56.09 4,085,678 -1.74(-3.01%)
Feb 22, 2016 56.70 57.86 56.67 57.83 3,523,922 +1.73(+3.09%)
Feb 19, 2016 55.90 56.23 55.27 56.10 2,878,466 -0.17(-0.30%)
Feb 18, 2016 55.89 56.91 55.63 56.27 5,005,594 +0.64(+1.15%)
Feb 17, 2016 55.44 56.37 55.36 55.63 4,459,403 +0.83(+1.51%)
Feb 16, 2016 54.37 55.59 53.84 54.80 5,048,717 +1.43(+2.67%)
Feb 12, 2016 52.24 53.38 53.38 53.38 6,477,053 +2.04(+3.97%)
Feb 11, 2016 50.96 51.90 50.13 51.34 5,651,004 -1.44(-2.73%)
Feb 10, 2016 53.36 54.37 52.73 52.78 3,757,537 -0.15(-0.29%)
Feb 09, 2016 50.91 53.36 50.67 52.93 5,217,084 +1.30(+2.51%)
Feb 08, 2016 52.86 52.96 50.96 51.63 4,573,467 -2.09(-3.90%)
Feb 05, 2016 54.20 54.81 53.12 53.73 4,136,658 -0.31(-0.58%)
Feb 04, 2016 53.42 54.58 53.29 54.04 5,080,874 +0.49(+0.92%)
Feb 03, 2016 53.98 54.28 50.78 53.55 7,119,504 -0.05(-0.09%)
Feb 02, 2016 54.13 54.15 53.27 53.60 6,127,102 -1.53(-2.77%)
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.