Skip to main content

Capital One Financial (NY: COF )

148.92 +4.41 (+3.05%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.22 59.77 59.07 59.35 3,763,247 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.12 59.22 2,394,043 +0.26(+0.44%)
Mar 29, 2016 58.94 59.05 57.87 58.96 5,151,673 -0.30(-0.51%)
Mar 28, 2016 59.78 59.92 59.05 59.26 2,201,241 -0.48(-0.80%)
Mar 24, 2016 59.47 59.74 59.74 59.74 2,440,676 -0.39(-0.64%)
Mar 23, 2016 60.39 60.60 59.95 60.13 3,040,584 -0.21(-0.35%)
Mar 22, 2016 60.19 60.61 59.90 60.34 2,224,433 -0.30(-0.49%)
Mar 21, 2016 60.21 61.14 60.01 60.64 2,780,392 +0.21(+0.34%)
Mar 18, 2016 59.79 60.90 59.54 60.43 5,943,574 +0.92(+1.54%)
Mar 17, 2016 59.13 60.00 58.74 59.52 4,749,783 +0.10(+0.17%)
Mar 16, 2016 59.27 60.01 58.96 59.41 3,823,297 +0.05(+0.09%)
Mar 15, 2016 59.34 59.36 58.50 59.36 3,965,224 -0.52(-0.87%)
Mar 14, 2016 60.61 60.81 59.71 59.89 2,978,224 -0.94(-1.55%)
Mar 11, 2016 60.11 60.90 59.95 60.83 2,753,536 +1.54(+2.60%)
Mar 10, 2016 59.24 59.95 58.34 59.29 2,517,117 +0.45(+0.77%)
Mar 09, 2016 59.12 59.34 58.45 58.83 2,929,114 +0.18(+0.31%)
Mar 08, 2016 58.96 59.23 58.24 58.65 3,168,954 -0.88(-1.48%)
Mar 07, 2016 59.04 59.62 58.90 59.53 2,338,618 -0.06(-0.10%)
Mar 04, 2016 59.78 60.26 59.05 59.59 3,432,366 -0.06(-0.10%)
Mar 03, 2016 59.06 59.65 58.82 59.65 2,854,600 +0.45(+0.75%)
Mar 02, 2016 58.25 59.21 58.01 59.21 2,798,935 +0.98(+1.69%)
Mar 01, 2016 57.09 58.23 56.65 58.22 4,824,692 +1.94(+3.44%)
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%)
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.