Skip to main content

Capital One Financial (NY: COF )

151.52 +6.09 (+4.19%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 55.12 55.50 54.09 55.13 5,094,489 -0.52(-0.93%)
Jan 29, 2016 53.84 55.71 53.66 55.65 7,523,868 +2.23(+4.18%)
Jan 28, 2016 54.09 54.09 52.68 53.41 7,655,192 -0.26(-0.49%)
Jan 27, 2016 51.98 54.77 51.95 53.68 10,076,435 +2.48(+4.84%)
Jan 26, 2016 50.12 51.30 50.12 51.20 6,627,082 +1.46(+2.93%)
Jan 25, 2016 51.46 51.74 49.60 49.74 6,735,299 -2.07(-3.99%)
Jan 22, 2016 52.70 53.08 51.32 51.81 4,891,735 -0.07(-0.13%)
Jan 21, 2016 51.60 52.83 51.31 51.88 4,419,053 +0.36(+0.69%)
Jan 20, 2016 51.56 52.04 49.96 51.52 6,282,918 -1.21(-2.30%)
Jan 19, 2016 54.01 54.02 52.16 52.74 4,085,504 -0.56(-1.05%)
Jan 15, 2016 52.58 53.30 53.30 53.30 5,692,641 -1.48(-2.71%)
Jan 14, 2016 54.28 55.21 53.02 54.78 5,392,761 +0.81(+1.51%)
Jan 13, 2016 56.20 56.53 53.77 53.97 6,375,065 -1.83(-3.28%)
Jan 12, 2016 55.59 55.94 54.85 55.80 4,340,032 +0.88(+1.61%)
Jan 11, 2016 54.97 55.58 54.27 54.92 4,029,351 +0.45(+0.83%)
Jan 08, 2016 55.76 55.87 54.33 54.47 5,580,666 -0.72(-1.31%)
Jan 07, 2016 56.26 56.82 54.99 55.19 6,649,042 -2.94(-5.06%)
Jan 06, 2016 58.13 59.10 57.65 58.13 4,980,363 -0.77(-1.31%)
Jan 05, 2016 58.88 59.83 58.26 58.90 6,151,168 -1.09(-1.81%)
Jan 04, 2016 60.01 60.13 59.24 59.99 4,288,016 -1.22(-2.00%)
Dec 31, 2015 61.66 61.21 61.21 61.21 2,030,803 -0.87(-1.41%)
Dec 30, 2015 62.43 62.58 62.04 62.08 1,668,190 -0.49(-0.79%)
Dec 29, 2015 62.41 62.74 62.06 62.57 1,776,813 +0.54(+0.87%)
Dec 28, 2015 62.03 62.26 61.29 62.03 1,851,208 -0.31(-0.50%)
Dec 24, 2015 62.48 62.34 62.34 62.34 956,026 -0.14(-0.23%)
Dec 23, 2015 62.05 62.68 61.87 62.49 2,784,311 +0.78(+1.26%)
Dec 22, 2015 61.58 61.91 60.29 61.71 3,970,939 +0.16(+0.26%)
Dec 21, 2015 61.94 62.33 61.01 61.55 2,952,069 +0.09(+0.15%)
Dec 18, 2015 62.68 62.68 61.33 61.45 6,011,323 -1.62(-2.57%)
Dec 17, 2015 64.91 65.07 62.99 63.07 3,408,366 -1.68(-2.59%)
Dec 16, 2015 64.61 64.91 63.09 64.75 4,923,304 +0.84(+1.31%)
Dec 15, 2015 62.98 64.04 62.82 63.91 3,584,071 +1.75(+2.81%)
Dec 14, 2015 62.59 63.32 61.47 62.17 4,066,562 -0.31(-0.50%)
Dec 11, 2015 63.00 63.22 62.16 62.48 3,438,009 -1.64(-2.55%)
Dec 10, 2015 63.93 64.83 63.75 64.12 2,864,076 +0.16(+0.25%)
Dec 09, 2015 64.76 65.50 63.50 63.96 4,148,162 -1.22(-1.87%)
Dec 08, 2015 65.68 65.91 64.91 65.18 3,102,016 -1.25(-1.88%)
Dec 07, 2015 66.76 67.04 65.99 66.42 2,668,131 -0.88(-1.31%)
Dec 04, 2015 66.07 67.47 65.63 67.30 3,143,316 +1.73(+2.64%)
Dec 03, 2015 67.08 67.08 65.34 65.58 3,579,856 -1.22(-1.83%)
Dec 02, 2015 67.51 67.81 66.69 66.80 3,031,426 -0.89(-1.32%)
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.