Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.32 57.53 56.26 56.29 3,974,465 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.07 57.55 3,626,774 +0.67(+1.17%)
Feb 25, 2016 56.31 56.88 55.55 56.88 3,085,365 +0.86(+1.54%)
Feb 24, 2016 55.47 56.21 54.34 56.01 3,380,372 -0.27(-0.47%)
Feb 23, 2016 57.90 57.90 55.94 56.28 4,071,907 -1.75(-3.01%)
Feb 22, 2016 56.90 58.05 56.86 58.03 3,512,045 +1.74(+3.09%)
Feb 19, 2016 56.09 56.42 55.46 56.29 2,868,764 -0.17(-0.30%)
Feb 18, 2016 56.07 57.10 55.82 56.46 4,988,722 +0.64(+1.15%)
Feb 17, 2016 55.63 56.56 55.55 55.82 4,444,372 +0.83(+1.51%)
Feb 16, 2016 54.56 55.77 54.02 54.99 5,031,700 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,455,222 +2.05(+3.97%)
Feb 11, 2016 51.13 52.08 50.30 51.51 5,631,957 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,872 -0.15(-0.29%)
Feb 09, 2016 51.09 53.54 50.84 53.11 5,199,500 +1.30(+2.51%)
Feb 08, 2016 53.03 53.14 51.14 51.81 4,558,052 -2.10(-3.90%)
Feb 05, 2016 54.39 54.99 53.30 53.91 4,122,715 -0.31(-0.58%)
Feb 04, 2016 53.60 54.76 53.47 54.23 5,063,749 +0.49(+0.92%)
Feb 03, 2016 54.17 54.46 50.95 53.73 7,095,507 -0.05(-0.10%)
Feb 02, 2016 54.31 54.34 53.45 53.78 6,106,450 -1.53(-2.77%)
Feb 01, 2016 55.31 55.69 54.28 55.31 5,077,317 -0.52(-0.93%)
Jan 29, 2016 54.02 55.90 53.84 55.83 7,498,508 +2.24(+4.18%)
Jan 28, 2016 54.27 54.27 52.86 53.60 7,629,390 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.12 53.86 10,042,472 +2.48(+4.84%)
Jan 26, 2016 50.29 51.47 50.29 51.37 6,604,745 +1.46(+2.93%)
Jan 25, 2016 51.64 51.91 49.77 49.91 6,712,597 -2.08(-3.99%)
Jan 22, 2016 52.88 53.26 51.49 51.99 4,875,247 -0.07(-0.13%)
Jan 21, 2016 51.77 53.01 51.49 52.06 4,404,159 +0.36(+0.69%)
Jan 20, 2016 51.73 52.22 50.13 51.70 6,261,741 -1.22(-2.30%)
Jan 19, 2016 54.19 54.20 52.34 52.91 4,071,734 -0.56(-1.05%)
Jan 15, 2016 52.75 53.48 53.48 53.48 5,673,454 -1.49(-2.71%)
Jan 14, 2016 54.46 55.40 53.20 54.97 5,374,584 +0.82(+1.51%)
Jan 13, 2016 56.39 56.72 53.95 54.15 6,353,577 -1.84(-3.28%)
Jan 12, 2016 55.78 56.13 55.03 55.99 4,325,404 +0.88(+1.61%)
Jan 11, 2016 55.15 55.77 54.45 55.10 4,015,770 +0.45(+0.83%)
Jan 08, 2016 55.94 56.06 54.51 54.65 5,561,856 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.18 55.37 6,626,631 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.84 58.33 4,963,577 -0.77(-1.31%)
Jan 05, 2016 59.08 60.03 58.45 59.10 6,130,435 -1.09(-1.81%)
Jan 04, 2016 60.22 60.33 59.44 60.19 4,273,563 -1.23(-2.00%)
Dec 31, 2015 61.87 61.41 61.41 61.41 2,023,958 -0.88(-1.41%)
Dec 30, 2015 62.64 62.79 62.25 62.29 1,662,567 -0.49(-0.79%)
Dec 29, 2015 62.62 62.95 62.27 62.78 1,770,824 +0.54(+0.87%)
Dec 28, 2015 62.24 62.47 61.50 62.24 1,844,968 -0.31(-0.50%)
Dec 24, 2015 62.69 62.55 62.55 62.55 952,803 -0.14(-0.23%)
Dec 23, 2015 62.26 62.90 62.08 62.70 2,774,926 +0.78(+1.26%)
Dec 22, 2015 61.79 62.12 60.50 61.92 3,957,555 +0.16(+0.26%)
Dec 21, 2015 62.15 62.54 61.22 61.76 2,942,119 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.53 61.66 5,991,061 -1.63(-2.57%)
Dec 17, 2015 65.13 65.29 63.20 63.29 3,396,878 -1.68(-2.59%)
Dec 16, 2015 64.83 65.13 63.30 64.97 4,906,709 +0.84(+1.31%)
Dec 15, 2015 63.19 64.26 63.03 64.13 3,571,991 +1.75(+2.81%)
Dec 14, 2015 62.80 63.54 61.68 62.38 4,052,855 -0.31(-0.50%)
Dec 11, 2015 63.21 63.43 62.37 62.69 3,426,421 -1.64(-2.55%)
Dec 10, 2015 64.15 65.05 63.97 64.33 2,854,423 +0.16(+0.25%)
Dec 09, 2015 64.98 65.72 63.71 64.17 4,134,180 -1.23(-1.87%)
Dec 08, 2015 65.90 66.14 65.12 65.40 3,091,560 -1.25(-1.88%)
Dec 07, 2015 66.99 67.27 66.21 66.65 2,659,137 -0.88(-1.31%)
Dec 04, 2015 66.29 67.69 65.86 67.53 3,132,721 +1.74(+2.64%)
Dec 03, 2015 67.30 67.30 65.56 65.80 3,567,790 -1.23(-1.83%)
Dec 02, 2015 67.74 68.03 66.92 67.02 3,021,209 -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.