Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.77 54.72 52.91 54.71 7,418,101 +1.37(+2.57%)
Jun 29, 2016 52.17 53.38 51.90 53.34 5,189,859 +1.95(+3.79%)
Jun 28, 2016 51.04 51.48 50.53 51.39 7,581,699 +1.30(+2.60%)
Jun 27, 2016 52.41 52.41 49.98 50.09 10,393,686 -3.21(-6.03%)
Jun 24, 2016 53.88 55.37 53.19 53.30 9,421,378 -3.20(-5.67%)
Jun 23, 2016 55.79 56.55 55.61 56.51 3,422,124 +1.44(+2.61%)
Jun 22, 2016 55.39 55.85 55.03 55.07 3,099,979 -0.28(-0.50%)
Jun 21, 2016 55.92 55.98 54.74 55.34 5,219,586 -0.03(-0.05%)
Jun 20, 2016 56.67 56.81 55.27 55.37 5,990,740 +0.08(+0.14%)
Jun 17, 2016 55.38 55.82 54.96 55.29 7,187,663 -0.05(-0.09%)
Jun 16, 2016 55.21 55.52 54.03 55.34 6,148,678 -0.34(-0.60%)
Jun 15, 2016 56.36 57.05 55.53 55.68 11,018,398 +0.18(+0.33%)
Jun 14, 2016 59.02 59.02 54.92 55.50 17,347,326 -3.94(-6.62%)
Jun 13, 2016 59.83 60.66 59.40 59.43 2,895,703 -0.90(-1.48%)
Jun 10, 2016 60.55 60.77 60.11 60.33 2,909,281 -0.72(-1.17%)
Jun 09, 2016 61.54 61.55 60.42 61.05 3,192,485 -1.06(-1.71%)
Jun 08, 2016 61.80 62.50 61.52 62.10 3,703,947 -0.22(-0.35%)
Jun 07, 2016 62.88 62.93 62.29 62.32 2,611,770 -0.43(-0.69%)
Jun 06, 2016 61.73 63.16 61.49 62.75 2,812,580 +1.08(+1.75%)
Jun 03, 2016 62.26 62.35 60.70 61.67 4,038,143 -1.53(-2.43%)
Jun 02, 2016 63.04 63.21 62.55 63.21 1,737,021 +0.14(+0.22%)
Jun 01, 2016 62.46 63.16 61.88 63.07 1,851,029 -0.02(-0.03%)
May 31, 2016 63.90 64.04 62.73 63.09 2,743,807 -0.51(-0.80%)
May 27, 2016 62.78 63.59 63.59 63.59 3,263,761 +1.09(+1.75%)
May 26, 2016 62.91 63.02 62.25 62.50 1,906,791 -0.61(-0.97%)
May 25, 2016 62.05 63.34 61.89 63.11 3,212,439 +1.42(+2.30%)
May 24, 2016 61.08 61.89 59.95 61.69 2,375,278 +0.84(+1.37%)
May 23, 2016 61.00 61.58 60.66 60.86 2,194,010 -0.24(-0.39%)
May 20, 2016 60.95 61.65 60.69 61.10 2,383,461 +0.34(+0.57%)
May 19, 2016 60.62 61.84 60.19 60.75 4,017,699 -0.39(-0.63%)
May 18, 2016 59.29 61.17 59.14 61.14 5,037,553 +1.85(+3.12%)
May 17, 2016 59.33 60.01 58.93 59.29 3,110,182 -0.39(-0.65%)
May 16, 2016 59.03 60.00 58.90 59.68 3,109,779 +0.49(+0.83%)
May 13, 2016 59.56 60.26 58.85 59.18 2,855,560 -0.56(-0.94%)
May 12, 2016 60.44 60.92 59.30 59.74 2,449,460 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.25 60.25 2,816,105 -0.68(-1.11%)
May 10, 2016 59.96 61.05 59.92 60.93 3,095,292 +1.32(+2.21%)
May 09, 2016 60.22 60.27 59.31 59.61 3,256,227 +0.18(+0.30%)
May 06, 2016 58.93 59.46 58.61 59.43 4,019,531 +0.23(+0.39%)
May 05, 2016 59.89 60.24 58.76 59.20 6,241,214 -0.48(-0.80%)
May 04, 2016 60.95 60.95 59.33 59.68 4,737,441 -1.96(-3.18%)
May 03, 2016 62.15 62.27 61.19 61.64 2,550,414 -1.38(-2.19%)
May 02, 2016 62.41 63.15 61.67 63.02 3,177,588 +1.02(+1.64%)
Apr 29, 2016 62.51 62.77 61.55 62.00 3,463,656 -0.84(-1.34%)
Apr 28, 2016 63.00 63.60 62.51 62.84 3,084,572 -0.80(-1.26%)
Apr 27, 2016 62.63 63.81 62.37 63.64 7,459,283 -1.41(-2.17%)
Apr 26, 2016 64.26 65.09 63.92 65.06 3,136,201 +0.83(+1.29%)
Apr 25, 2016 64.30 64.64 63.79 64.23 2,893,262 -0.49(-0.75%)
Apr 22, 2016 63.81 64.86 63.79 64.71 2,081,756 +0.71(+1.11%)
Apr 21, 2016 64.45 65.35 63.97 64.00 3,458,361 -0.60(-0.93%)
Apr 20, 2016 62.82 64.71 62.79 64.60 5,746,252 +2.25(+3.61%)
Apr 19, 2016 61.63 62.43 61.20 62.35 2,742,795 +0.98(+1.59%)
Apr 18, 2016 60.72 61.58 60.42 61.37 2,061,244 +0.27(+0.45%)
Apr 15, 2016 61.43 61.85 60.85 61.10 3,342,236 -0.11(-0.18%)
Apr 14, 2016 60.52 61.82 60.36 61.21 3,352,649 +0.54(+0.89%)
Apr 13, 2016 59.10 60.70 59.08 60.67 3,930,203 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.51 3,341,602 +0.95(+1.65%)
Apr 11, 2016 57.24 57.98 57.15 57.55 4,233,936 +0.45(+0.79%)
Apr 08, 2016 57.41 58.00 56.88 57.10 2,638,529 +0.08(+0.14%)
Apr 07, 2016 57.95 58.22 56.61 57.02 3,319,357 -1.45(-2.48%)
Apr 06, 2016 58.25 58.60 57.55 58.47 3,754,788 -0.22(-0.38%)
Apr 05, 2016 58.33 59.05 58.06 58.69 4,034,238 -1.11(-1.86%)
Apr 04, 2016 60.46 60.72 59.71 59.81 1,888,499 -0.83(-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.