Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.32 57.54 56.27 56.30 3,973,956 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.08 57.55 3,626,310 +0.67(+1.17%)
Feb 25, 2016 56.32 56.89 55.56 56.89 3,084,969 +0.87(+1.54%)
Feb 24, 2016 55.47 56.22 54.34 56.02 3,379,939 -0.27(-0.47%)
Feb 23, 2016 57.91 57.91 55.94 56.29 4,071,385 -1.75(-3.01%)
Feb 22, 2016 56.90 58.06 56.87 58.03 3,511,595 +1.74(+3.09%)
Feb 19, 2016 56.10 56.42 55.47 56.30 2,868,397 -0.17(-0.30%)
Feb 18, 2016 56.08 57.11 55.82 56.47 4,988,083 +0.64(+1.15%)
Feb 17, 2016 55.64 56.57 55.56 55.82 4,443,803 +0.83(+1.51%)
Feb 16, 2016 54.57 55.78 54.03 54.99 5,031,055 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,454,395 +2.05(+3.97%)
Feb 11, 2016 51.14 52.08 50.31 51.52 5,631,235 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,392 -0.15(-0.29%)
Feb 09, 2016 51.09 53.55 50.85 53.12 5,198,834 +1.30(+2.51%)
Feb 08, 2016 53.04 53.14 51.14 51.82 4,557,468 -2.10(-3.90%)
Feb 05, 2016 54.39 55.00 53.30 53.92 4,122,188 -0.31(-0.58%)
Feb 04, 2016 53.61 54.77 53.47 54.23 5,063,101 +0.49(+0.92%)
Feb 03, 2016 54.17 54.47 50.96 53.74 7,094,599 -0.05(-0.09%)
Feb 02, 2016 54.32 54.34 53.46 53.79 6,105,668 -1.53(-2.77%)
Feb 01, 2016 55.31 55.70 54.28 55.32 5,076,667 -0.52(-0.93%)
Jan 29, 2016 54.03 55.91 53.85 55.84 7,497,548 +2.24(+4.18%)
Jan 28, 2016 54.28 54.28 52.86 53.60 7,628,414 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.13 53.87 10,041,186 +2.48(+4.84%)
Jan 26, 2016 50.29 51.48 50.29 51.38 6,603,900 +1.46(+2.93%)
Jan 25, 2016 51.65 51.92 49.77 49.92 6,711,738 -2.08(-3.99%)
Jan 22, 2016 52.89 53.27 51.50 51.99 4,874,623 -0.07(-0.13%)
Jan 21, 2016 51.78 53.02 51.49 52.06 4,403,595 +0.36(+0.69%)
Jan 20, 2016 51.74 52.22 50.14 51.70 6,260,940 -1.22(-2.30%)
Jan 19, 2016 54.20 54.21 52.34 52.92 4,071,213 -0.56(-1.05%)
Jan 15, 2016 52.76 53.48 53.48 53.48 5,672,727 -1.49(-2.71%)
Jan 14, 2016 54.47 55.41 53.20 54.97 5,373,897 +0.82(+1.51%)
Jan 13, 2016 56.40 56.73 53.96 54.16 6,352,764 -1.84(-3.28%)
Jan 12, 2016 55.79 56.14 55.04 55.99 4,324,850 +0.88(+1.61%)
Jan 11, 2016 55.16 55.77 54.46 55.11 4,015,256 +0.45(+0.83%)
Jan 08, 2016 55.95 56.07 54.52 54.66 5,561,144 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.19 55.38 6,625,783 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.85 58.33 4,962,941 -0.77(-1.31%)
Jan 05, 2016 59.08 60.04 58.46 59.11 6,129,650 -1.09(-1.81%)
Jan 04, 2016 60.22 60.34 59.45 60.20 4,273,016 -1.23(-1.99%)
Dec 31, 2015 61.87 61.42 61.42 61.42 2,023,699 -0.88(-1.41%)
Dec 30, 2015 62.65 62.80 62.26 62.30 1,662,355 -0.49(-0.79%)
Dec 29, 2015 62.63 62.96 62.28 62.79 1,770,597 +0.54(+0.87%)
Dec 28, 2015 62.25 62.48 61.51 62.25 1,844,732 -0.31(-0.50%)
Dec 24, 2015 62.70 62.56 62.56 62.56 952,681 -0.14(-0.23%)
Dec 23, 2015 62.27 62.90 62.09 62.71 2,774,571 +0.78(+1.26%)
Dec 22, 2015 61.80 62.13 60.50 61.92 3,957,048 +0.16(+0.26%)
Dec 21, 2015 62.15 62.55 61.23 61.76 2,941,743 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.54 61.67 5,990,295 -1.63(-2.57%)
Dec 17, 2015 65.14 65.30 63.21 63.29 3,396,443 -1.68(-2.59%)
Dec 16, 2015 64.84 65.14 63.31 64.98 4,906,081 +0.84(+1.31%)
Dec 15, 2015 63.20 64.27 63.04 64.14 3,571,534 +1.75(+2.81%)
Dec 14, 2015 62.81 63.55 61.69 62.38 4,052,336 -0.31(-0.50%)
Dec 11, 2015 63.22 63.44 62.38 62.70 3,425,983 -1.64(-2.55%)
Dec 10, 2015 64.15 65.06 63.98 64.34 2,854,058 +0.16(+0.25%)
Dec 09, 2015 64.99 65.73 63.72 64.18 4,133,651 -1.23(-1.87%)
Dec 08, 2015 65.91 66.15 65.13 65.41 3,091,164 -1.25(-1.88%)
Dec 07, 2015 67.00 67.28 66.22 66.66 2,658,797 -0.89(-1.31%)
Dec 04, 2015 66.30 67.70 65.86 67.54 3,132,320 +1.74(+2.64%)
Dec 03, 2015 67.31 67.31 65.57 65.81 3,567,334 -1.23(-1.83%)
Dec 02, 2015 67.75 68.04 66.93 67.03 3,020,822 -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.