Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.76 54.72 52.90 54.70 7,419,051 +1.37(+2.57%)
Jun 29, 2016 52.17 53.37 51.89 53.33 5,190,523 +1.95(+3.79%)
Jun 28, 2016 51.03 51.48 50.52 51.38 7,582,670 +1.30(+2.60%)
Jun 27, 2016 52.40 52.40 49.97 50.08 10,395,017 -3.21(-6.03%)
Jun 24, 2016 53.87 55.36 53.18 53.29 9,422,585 -3.20(-5.67%)
Jun 23, 2016 55.78 56.54 55.60 56.50 3,422,562 +1.44(+2.61%)
Jun 22, 2016 55.38 55.84 55.03 55.06 3,100,375 -0.28(-0.50%)
Jun 21, 2016 55.91 55.97 54.73 55.34 5,220,254 -0.03(-0.05%)
Jun 20, 2016 56.66 56.80 55.27 55.36 5,991,507 +0.08(+0.14%)
Jun 17, 2016 55.37 55.81 54.96 55.28 7,188,583 -0.05(-0.09%)
Jun 16, 2016 55.21 55.51 54.03 55.34 6,149,465 -0.34(-0.60%)
Jun 15, 2016 56.35 57.04 55.53 55.67 11,019,809 +0.18(+0.33%)
Jun 14, 2016 59.01 59.01 54.91 55.49 17,349,548 -3.94(-6.62%)
Jun 13, 2016 59.82 60.65 59.39 59.43 2,896,074 -0.90(-1.48%)
Jun 10, 2016 60.55 60.76 60.11 60.32 2,909,653 -0.71(-1.17%)
Jun 09, 2016 61.54 61.55 60.41 61.04 3,192,894 -1.06(-1.71%)
Jun 08, 2016 61.80 62.49 61.52 62.10 3,704,421 -0.22(-0.35%)
Jun 07, 2016 62.87 62.92 62.29 62.31 2,612,105 -0.43(-0.69%)
Jun 06, 2016 61.72 63.16 61.49 62.74 2,812,940 +1.08(+1.75%)
Jun 03, 2016 62.25 62.34 60.70 61.67 4,038,660 -1.53(-2.43%)
Jun 02, 2016 63.04 63.20 62.54 63.20 1,737,244 +0.14(+0.22%)
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.