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 (%)
Aug 31, 2016 60.79 61.94 60.79 61.84 7,097,043 +1.10(+1.81%)
Aug 30, 2016 60.14 60.98 60.14 60.74 3,579,204 +0.60(+1.01%)
Aug 29, 2016 59.70 60.50 59.50 60.14 3,491,181 +0.41(+0.68%)
Aug 26, 2016 59.59 60.15 59.38 59.73 2,537,943 +0.34(+0.57%)
Aug 25, 2016 59.03 59.68 58.96 59.39 2,005,966 +0.13(+0.22%)
Aug 24, 2016 59.47 59.88 59.13 59.26 2,345,350 -0.15(-0.25%)
Aug 23, 2016 59.53 59.87 59.41 59.41 2,163,086 +0.09(+0.16%)
Aug 22, 2016 59.19 59.43 58.80 59.32 2,174,661 +0.10(+0.18%)
Aug 19, 2016 58.76 59.32 58.72 59.21 2,864,025 +0.30(+0.51%)
Aug 18, 2016 58.98 59.23 58.82 58.91 2,829,543 -0.07(-0.12%)
Aug 17, 2016 59.16 59.30 58.70 58.98 3,253,866 -0.28(-0.48%)
Aug 16, 2016 58.96 59.55 58.90 59.26 3,076,793 +0.01(+0.01%)
Aug 15, 2016 58.75 59.51 58.75 59.26 3,174,578 +0.53(+0.90%)
Aug 12, 2016 58.27 58.78 58.02 58.73 2,430,179 +0.05(+0.09%)
Aug 11, 2016 57.90 58.75 57.70 58.68 3,080,176 +0.94(+1.63%)
Aug 10, 2016 58.50 58.58 57.53 57.74 2,719,047 -0.80(-1.37%)
Aug 09, 2016 58.84 58.90 58.35 58.54 2,076,660 -0.34(-0.57%)
Aug 08, 2016 58.93 59.44 58.69 58.88 2,025,981 +0.06(+0.10%)
Aug 05, 2016 57.95 59.03 57.95 58.81 4,279,377 +1.64(+2.87%)
Aug 04, 2016 57.19 57.56 57.07 57.17 2,544,352 +0.04(+0.08%)
Aug 03, 2016 56.79 57.50 56.66 57.13 4,619,170 +0.21(+0.38%)
Aug 02, 2016 57.43 57.59 56.66 56.92 5,136,160 -0.63(-1.09%)
Aug 01, 2016 57.76 57.97 57.24 57.54 3,982,114 -0.04(-0.07%)
Jul 29, 2016 57.68 58.14 57.55 57.59 4,231,500 -0.34(-0.59%)
Jul 28, 2016 57.94 58.16 57.33 57.93 3,587,463 -0.37(-0.63%)
Jul 27, 2016 57.97 58.80 57.83 58.30 3,622,832 +0.19(+0.32%)
Jul 26, 2016 57.77 58.36 57.45 58.11 3,491,940 +0.30(+0.52%)
Jul 25, 2016 57.40 58.26 57.30 57.81 5,094,803 +0.27(+0.46%)
Jul 22, 2016 57.09 57.80 55.80 57.54 10,056,194 -0.82(-1.41%)
Jul 21, 2016 57.89 58.78 57.72 58.37 4,135,075 +0.33(+0.56%)
Jul 20, 2016 58.41 58.52 57.65 58.04 3,372,661 -0.10(-0.18%)
Jul 19, 2016 58.35 58.47 57.95 58.14 2,488,185 -0.33(-0.57%)
Jul 18, 2016 58.76 58.84 58.22 58.48 2,609,637 -0.03(-0.04%)
Jul 15, 2016 59.31 59.39 58.14 58.50 6,714,241 -0.60(-1.02%)
Jul 14, 2016 59.50 59.66 58.49 59.11 3,825,926 +0.78(+1.34%)
Jul 13, 2016 58.15 58.57 57.47 58.32 4,206,707 +0.08(+0.13%)
Jul 12, 2016 57.54 58.47 57.51 58.25 5,795,667 +1.36(+2.40%)
Jul 11, 2016 55.95 56.98 55.85 56.88 5,719,749 +1.33(+2.40%)
Jul 08, 2016 54.56 55.75 53.13 55.55 5,764,915 +2.42(+4.56%)
Jul 07, 2016 52.54 53.70 52.54 53.13 5,410,647 +0.52(+1.00%)
Jul 06, 2016 51.72 52.62 51.22 52.61 3,308,515 +0.36(+0.69%)
Jul 05, 2016 53.34 53.53 52.07 52.25 3,880,511 -1.80(-3.34%)
Jul 01, 2016 54.50 54.05 54.05 54.05 3,672,253 -0.47(-0.87%)
Jun 30, 2016 53.59 54.54 52.73 54.52 7,443,190 +1.36(+2.57%)
Jun 29, 2016 52.00 53.20 51.72 53.16 5,207,411 +1.94(+3.79%)
Jun 28, 2016 50.86 51.31 50.36 51.22 7,607,341 +1.30(+2.60%)
Jun 27, 2016 52.23 52.23 49.81 49.92 10,428,839 -3.20(-6.03%)
Jun 24, 2016 53.70 55.18 53.01 53.12 9,453,242 -3.19(-5.67%)
Jun 23, 2016 55.60 56.36 55.42 56.32 3,433,698 +1.43(+2.61%)
Jun 22, 2016 55.20 55.66 54.85 54.88 3,110,463 -0.27(-0.50%)
Jun 21, 2016 55.73 55.79 54.56 55.16 5,237,239 -0.03(-0.05%)
Jun 20, 2016 56.48 56.62 55.09 55.18 6,011,002 +0.08(+0.14%)
Jun 17, 2016 55.19 55.63 54.78 55.10 7,211,972 -0.05(-0.09%)
Jun 16, 2016 55.03 55.33 53.85 55.16 6,169,473 -0.33(-0.60%)
Jun 15, 2016 56.17 56.86 55.35 55.49 11,055,663 +0.18(+0.33%)
Jun 14, 2016 58.82 58.82 54.74 55.31 17,405,996 -3.92(-6.62%)
Jun 13, 2016 59.63 60.45 59.20 59.23 2,905,497 -0.89(-1.48%)
Jun 10, 2016 60.35 60.56 59.91 60.13 2,919,120 -0.71(-1.17%)
Jun 09, 2016 61.34 61.35 60.21 60.84 3,203,282 -1.06(-1.71%)
Jun 08, 2016 61.59 62.29 61.32 61.90 3,716,474 -0.21(-0.35%)
Jun 07, 2016 62.67 62.72 62.08 62.11 2,620,604 -0.43(-0.69%)
Jun 06, 2016 61.52 62.95 61.29 62.54 2,822,092 +1.07(+1.75%)
Jun 03, 2016 62.05 62.14 60.50 61.47 4,051,800 -1.53(-2.43%)
Jun 02, 2016 62.83 62.99 62.34 62.99 1,742,896 +0.14(+0.22%)
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.