Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.68 63.82 62.51 62.87 2,753,439 -0.51(-0.80%)
May 27, 2016 62.56 63.37 63.37 63.37 3,275,218 +1.09(+1.75%)
May 26, 2016 62.69 62.80 62.03 62.28 1,913,484 -0.61(-0.97%)
May 25, 2016 61.84 63.11 61.67 62.89 3,223,716 +1.42(+2.30%)
May 24, 2016 60.87 61.67 59.74 61.48 2,383,616 +0.83(+1.37%)
May 23, 2016 60.79 61.36 60.45 60.64 2,201,712 -0.24(-0.39%)
May 20, 2016 60.74 61.43 60.48 60.88 2,391,828 +0.34(+0.57%)
May 19, 2016 60.41 61.62 59.98 60.54 4,031,803 -0.39(-0.63%)
May 18, 2016 59.08 60.95 58.93 60.93 5,055,237 +1.85(+3.12%)
May 17, 2016 59.12 59.80 58.72 59.08 3,121,100 -0.39(-0.65%)
May 16, 2016 58.82 59.79 58.69 59.47 3,120,696 +0.49(+0.83%)
May 13, 2016 59.36 60.05 58.65 58.98 2,865,585 -0.56(-0.94%)
May 12, 2016 60.23 60.71 59.09 59.54 2,458,059 -0.51(-0.84%)
May 11, 2016 60.45 60.98 60.04 60.04 2,825,992 -0.67(-1.11%)
May 10, 2016 59.75 60.84 59.71 60.72 3,106,158 +1.31(+2.21%)
May 09, 2016 60.01 60.06 59.10 59.40 3,267,658 +0.18(+0.30%)
May 06, 2016 58.72 59.26 58.40 59.22 4,033,642 +0.23(+0.39%)
May 05, 2016 59.68 60.02 58.55 58.99 6,263,124 -0.48(-0.80%)
May 04, 2016 60.73 60.74 59.12 59.47 4,754,072 -1.95(-3.18%)
May 03, 2016 61.93 62.06 60.97 61.42 2,559,367 -1.37(-2.19%)
May 02, 2016 62.19 62.93 61.45 62.80 3,188,743 +1.02(+1.64%)
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%)
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.