Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.46 56.44 54.57 56.42 7,192,229 +1.41(+2.57%)
Jun 29, 2016 53.81 55.06 53.53 55.01 5,031,834 +2.01(+3.79%)
Jun 28, 2016 52.64 53.10 52.11 53.00 7,350,846 +1.34(+2.60%)
Jun 27, 2016 54.05 54.05 51.55 51.66 10,077,211 -3.31(-6.03%)
Jun 24, 2016 55.57 57.11 54.86 54.98 9,134,509 -3.30(-5.67%)
Jun 23, 2016 57.54 58.32 57.36 58.28 3,317,925 +1.48(+2.61%)
Jun 22, 2016 57.13 57.61 56.76 56.80 3,005,588 -0.28(-0.50%)
Jun 21, 2016 57.68 57.74 56.46 57.08 5,060,656 -0.03(-0.05%)
Jun 20, 2016 58.45 58.59 57.01 57.11 5,808,330 +0.08(+0.14%)
Jun 17, 2016 57.12 57.57 56.69 57.03 6,968,808 -0.05(-0.09%)
Jun 16, 2016 56.95 57.26 55.73 57.08 5,961,458 -0.35(-0.60%)
Jun 15, 2016 58.13 58.84 57.28 57.43 10,682,902 +0.19(+0.33%)
Jun 14, 2016 60.87 60.87 56.65 57.24 16,819,122 -4.06(-6.62%)
Jun 13, 2016 61.71 62.56 61.27 61.30 2,807,533 -0.92(-1.48%)
Jun 10, 2016 62.46 62.68 62.00 62.22 2,820,697 -0.74(-1.17%)
Jun 09, 2016 63.48 63.49 62.31 62.96 3,095,278 -1.09(-1.71%)
Jun 08, 2016 63.74 64.46 63.46 64.06 3,591,166 -0.22(-0.35%)
Jun 07, 2016 64.85 64.91 64.25 64.28 2,532,245 -0.44(-0.69%)
Jun 06, 2016 63.66 65.15 63.42 64.72 2,726,940 +1.11(+1.75%)
Jun 03, 2016 64.22 64.30 62.61 63.61 3,915,187 -1.58(-2.43%)
Jun 02, 2016 65.02 65.19 64.52 65.19 1,684,131 +0.14(+0.22%)
Jun 01, 2016 64.42 65.14 63.82 65.05 1,794,668 -0.02(-0.03%)
May 31, 2016 65.91 66.05 64.70 65.07 2,660,261 -0.52(-0.80%)
May 27, 2016 64.75 65.59 65.59 65.59 3,164,384 +1.13(+1.75%)
May 26, 2016 64.88 65.00 64.21 64.46 1,848,731 -0.63(-0.97%)
May 25, 2016 64.00 65.33 63.83 65.09 3,114,624 +1.47(+2.30%)
May 24, 2016 63.00 63.83 61.83 63.63 2,302,954 +0.86(+1.37%)
May 23, 2016 62.92 63.51 62.56 62.77 2,127,206 -0.25(-0.39%)
May 20, 2016 62.86 63.58 62.60 63.02 2,310,888 +0.36(+0.57%)
May 19, 2016 62.53 63.78 62.08 62.66 3,895,365 -0.40(-0.63%)
May 18, 2016 61.15 63.09 61.00 63.06 4,884,166 +1.91(+3.12%)
May 17, 2016 61.19 61.90 60.78 61.15 3,015,481 -0.40(-0.65%)
May 16, 2016 60.88 61.89 60.75 61.55 3,015,090 +0.51(+0.83%)
May 13, 2016 61.43 62.15 60.70 61.04 2,768,612 -0.58(-0.94%)
May 12, 2016 62.34 62.84 61.16 61.62 2,374,877 -0.52(-0.84%)
May 11, 2016 62.57 63.12 62.14 62.14 2,730,359 -0.70(-1.11%)
May 10, 2016 61.84 62.97 61.80 62.84 3,001,045 +1.36(+2.21%)
May 09, 2016 62.11 62.16 61.17 61.48 3,157,080 +0.19(+0.30%)
May 06, 2016 60.78 61.33 60.45 61.30 3,897,143 +0.24(+0.39%)
May 05, 2016 61.77 62.13 60.60 61.06 6,051,179 -0.49(-0.80%)
May 04, 2016 62.86 62.87 61.19 61.55 4,593,193 -2.02(-3.18%)
May 03, 2016 64.10 64.23 63.11 63.58 2,472,758 -1.42(-2.19%)
May 02, 2016 64.37 65.13 63.60 65.00 3,080,835 +1.05(+1.64%)
Apr 29, 2016 64.48 64.74 63.49 63.95 3,358,193 -0.87(-1.34%)
Apr 28, 2016 64.98 65.60 64.48 64.81 2,990,652 -0.83(-1.27%)
Apr 27, 2016 64.60 65.81 64.33 65.64 7,232,159 -1.46(-2.17%)
Apr 26, 2016 66.28 67.14 65.93 67.10 3,040,708 +0.86(+1.29%)
Apr 25, 2016 66.32 66.67 65.79 66.24 2,805,166 -0.50(-0.75%)
Apr 22, 2016 65.81 66.90 65.79 66.75 2,018,369 +0.73(+1.11%)
Apr 21, 2016 66.47 67.40 65.98 66.01 3,353,059 -0.62(-0.93%)
Apr 20, 2016 64.80 66.74 64.76 66.63 5,571,287 +2.32(+3.61%)
Apr 19, 2016 63.57 64.39 63.13 64.31 2,659,281 +1.01(+1.59%)
Apr 18, 2016 62.62 63.51 62.32 63.30 1,998,482 +0.28(+0.45%)
Apr 15, 2016 63.36 63.79 62.76 63.02 3,240,470 -0.11(-0.18%)
Apr 14, 2016 62.42 63.76 62.26 63.13 3,250,566 +0.56(+0.89%)
Apr 13, 2016 60.95 62.60 60.93 62.58 3,810,535 +2.23(+3.70%)
Apr 12, 2016 59.67 60.48 59.55 60.34 3,239,855 +0.98(+1.65%)
Apr 11, 2016 59.04 59.80 58.95 59.36 4,105,019 +0.47(+0.79%)
Apr 08, 2016 59.21 59.82 58.66 58.89 2,558,190 +0.08(+0.14%)
Apr 07, 2016 59.77 60.05 58.39 58.81 3,218,288 -1.49(-2.48%)
Apr 06, 2016 60.08 60.44 59.36 60.31 3,640,460 -0.23(-0.38%)
Apr 05, 2016 60.16 60.91 59.88 60.54 3,911,402 -1.15(-1.86%)
Apr 04, 2016 62.36 62.62 61.59 61.69 1,830,997 -0.86(-1.37%)
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.