Skip to main content

Capital One Financial (NY: COF )

149.14 +4.63 (+3.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.90 64.04 62.73 63.09 2,743,807 -0.51(-0.80%)
May 27, 2016 62.78 63.59 63.59 63.59 3,263,761 +1.09(+1.75%)
May 26, 2016 62.91 63.02 62.25 62.50 1,906,791 -0.61(-0.97%)
May 25, 2016 62.05 63.34 61.89 63.11 3,212,439 +1.42(+2.30%)
May 24, 2016 61.08 61.89 59.95 61.69 2,375,278 +0.84(+1.37%)
May 23, 2016 61.00 61.58 60.66 60.86 2,194,010 -0.24(-0.39%)
May 20, 2016 60.95 61.65 60.69 61.10 2,383,461 +0.34(+0.57%)
May 19, 2016 60.62 61.84 60.19 60.75 4,017,699 -0.39(-0.63%)
May 18, 2016 59.29 61.17 59.14 61.14 5,037,553 +1.85(+3.12%)
May 17, 2016 59.33 60.01 58.93 59.29 3,110,182 -0.39(-0.65%)
May 16, 2016 59.03 60.00 58.90 59.68 3,109,779 +0.49(+0.83%)
May 13, 2016 59.56 60.26 58.85 59.18 2,855,560 -0.56(-0.94%)
May 12, 2016 60.44 60.92 59.30 59.74 2,449,460 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.25 60.25 2,816,105 -0.68(-1.11%)
May 10, 2016 59.96 61.05 59.92 60.93 3,095,292 +1.32(+2.21%)
May 09, 2016 60.22 60.27 59.31 59.61 3,256,227 +0.18(+0.30%)
May 06, 2016 58.93 59.46 58.61 59.43 4,019,531 +0.23(+0.39%)
May 05, 2016 59.89 60.24 58.76 59.20 6,241,214 -0.48(-0.80%)
May 04, 2016 60.95 60.95 59.33 59.68 4,737,441 -1.96(-3.18%)
May 03, 2016 62.15 62.27 61.19 61.64 2,550,414 -1.38(-2.19%)
May 02, 2016 62.41 63.15 61.67 63.02 3,177,588 +1.02(+1.64%)
Apr 29, 2016 62.51 62.77 61.55 62.00 3,463,656 -0.84(-1.34%)
Apr 28, 2016 63.00 63.60 62.51 62.84 3,084,572 -0.80(-1.26%)
Apr 27, 2016 62.63 63.81 62.37 63.64 7,459,283 -1.41(-2.17%)
Apr 26, 2016 64.26 65.09 63.92 65.06 3,136,201 +0.83(+1.29%)
Apr 25, 2016 64.30 64.64 63.79 64.23 2,893,262 -0.49(-0.75%)
Apr 22, 2016 63.81 64.86 63.79 64.71 2,081,756 +0.71(+1.11%)
Apr 21, 2016 64.45 65.35 63.97 64.00 3,458,361 -0.60(-0.93%)
Apr 20, 2016 62.82 64.71 62.79 64.60 5,746,252 +2.25(+3.61%)
Apr 19, 2016 61.63 62.43 61.20 62.35 2,742,795 +0.98(+1.59%)
Apr 18, 2016 60.72 61.58 60.42 61.37 2,061,244 +0.27(+0.45%)
Apr 15, 2016 61.43 61.85 60.85 61.10 3,342,236 -0.11(-0.18%)
Apr 14, 2016 60.52 61.82 60.36 61.21 3,352,649 +0.54(+0.89%)
Apr 13, 2016 59.10 60.70 59.08 60.67 3,930,203 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.51 3,341,602 +0.95(+1.65%)
Apr 11, 2016 57.24 57.98 57.15 57.55 4,233,936 +0.45(+0.79%)
Apr 08, 2016 57.41 58.00 56.88 57.10 2,638,529 +0.08(+0.14%)
Apr 07, 2016 57.95 58.22 56.61 57.02 3,319,357 -1.45(-2.48%)
Apr 06, 2016 58.25 58.60 57.55 58.47 3,754,788 -0.22(-0.38%)
Apr 05, 2016 58.33 59.05 58.06 58.69 4,034,238 -1.11(-1.86%)
Apr 04, 2016 60.46 60.72 59.71 59.81 1,888,499 -0.83(-1.37%)
Apr 01, 2016 59.72 60.78 59.32 60.64 3,380,000 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.08 59.36 3,762,765 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.13 59.22 2,393,736 +0.26(+0.44%)
Mar 29, 2016 58.95 59.06 57.88 58.97 5,151,013 -0.30(-0.51%)
Mar 28, 2016 59.79 59.93 59.06 59.27 2,200,959 -0.48(-0.80%)
Mar 24, 2016 59.47 59.75 59.75 59.75 2,440,363 -0.39(-0.64%)
Mar 23, 2016 60.40 60.61 59.95 60.13 3,040,195 -0.21(-0.35%)
Mar 22, 2016 60.19 60.62 59.91 60.35 2,224,148 -0.30(-0.49%)
Mar 21, 2016 60.22 61.14 60.02 60.65 2,780,035 +0.21(+0.34%)
Mar 18, 2016 59.80 60.91 59.55 60.44 5,942,813 +0.92(+1.54%)
Mar 17, 2016 59.14 60.00 58.75 59.52 4,749,175 +0.10(+0.17%)
Mar 16, 2016 59.28 60.02 58.97 59.42 3,822,807 +0.05(+0.09%)
Mar 15, 2016 59.34 59.37 58.51 59.37 3,964,716 -0.52(-0.87%)
Mar 14, 2016 60.62 60.82 59.72 59.89 2,977,842 -0.94(-1.55%)
Mar 11, 2016 60.12 60.91 59.96 60.84 2,753,183 +1.54(+2.60%)
Mar 10, 2016 59.25 59.95 58.34 59.29 2,516,795 +0.45(+0.77%)
Mar 09, 2016 59.13 59.35 58.45 58.84 2,928,739 +0.18(+0.31%)
Mar 08, 2016 58.97 59.24 58.25 58.66 3,168,548 -0.88(-1.48%)
Mar 07, 2016 59.05 59.63 58.91 59.54 2,338,318 -0.06(-0.10%)
Mar 04, 2016 59.79 60.27 59.06 59.60 3,431,926 -0.06(-0.10%)
Mar 03, 2016 59.07 59.66 58.83 59.66 2,854,234 +0.45(+0.75%)
Mar 02, 2016 58.26 59.22 58.02 59.22 2,798,577 +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.