Capital One Financial (NY: COF )

159.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.19 67.72 67.04 67.08 3,632,594 -0.40(-0.59%)
Jul 28, 2016 67.49 67.75 66.78 67.48 3,079,711 -0.43(-0.63%)
Jul 27, 2016 67.53 68.49 67.37 67.91 3,110,074 +0.22(+0.33%)
Jul 26, 2016 67.30 67.98 66.92 67.69 2,997,708 +0.35(+0.52%)
Jul 25, 2016 66.86 67.87 66.75 67.34 4,373,709 +0.31(+0.46%)
Jul 22, 2016 66.50 67.33 65.00 67.03 8,632,888 -0.96(-1.41%)
Jul 21, 2016 67.44 68.47 67.24 67.99 3,549,816 +0.38(+0.56%)
Jul 20, 2016 68.04 68.17 67.16 67.61 2,895,311 -0.12(-0.18%)
Jul 19, 2016 67.97 68.11 67.51 67.73 2,136,019 -0.39(-0.57%)
Jul 18, 2016 68.45 68.54 67.82 68.12 2,240,282 -0.03(-0.04%)
Jul 15, 2016 69.09 69.18 67.72 68.15 5,763,939 -0.70(-1.02%)
Jul 14, 2016 69.31 69.50 68.13 68.85 3,284,423 +0.91(+1.34%)
Jul 13, 2016 67.74 68.23 66.95 67.94 3,611,310 +0.09(+0.13%)
Jul 12, 2016 67.03 68.11 66.99 67.85 4,975,376 +1.59(+2.40%)
Jul 11, 2016 65.18 66.38 65.06 66.26 4,910,203 +1.55(+2.40%)
Jul 08, 2016 63.55 64.94 61.89 64.71 4,948,976 +2.82(+4.56%)
Jul 07, 2016 61.20 62.55 61.20 61.89 4,644,850 +0.61(+1.00%)
Jul 06, 2016 60.25 61.30 59.66 61.28 2,840,244 +0.42(+0.69%)
Jul 05, 2016 62.14 62.36 60.65 60.86 3,331,282 -2.10(-3.34%)
Jul 01, 2016 63.48 62.96 62.96 62.96 3,152,500 -0.55(-0.87%)
Jun 30, 2016 62.42 63.53 61.42 63.51 6,389,716 +1.59(+2.57%)
Jun 29, 2016 60.57 61.97 60.25 61.92 4,470,379 +2.26(+3.79%)
Jun 28, 2016 59.25 59.77 58.66 59.66 6,530,634 +1.51(+2.60%)
Jun 27, 2016 60.84 60.84 58.03 58.15 8,952,790 -3.73(-6.03%)
Jun 24, 2016 62.55 64.28 61.75 61.88 8,115,275 -3.72(-5.67%)
Jun 23, 2016 64.77 65.65 64.56 65.60 2,947,709 +1.67(+2.61%)
Jun 22, 2016 64.30 64.84 63.89 63.93 2,670,223 -0.32(-0.50%)
Jun 21, 2016 64.92 64.99 63.55 64.25 4,495,985 -0.03(-0.05%)
Jun 20, 2016 65.79 65.95 64.17 64.28 5,160,233 +0.09(+0.14%)
Jun 17, 2016 64.29 64.80 63.81 64.19 6,191,224 -0.06(-0.09%)
Jun 16, 2016 64.10 64.45 62.73 64.25 5,296,275 -0.39(-0.60%)
Jun 15, 2016 65.43 66.23 64.47 64.64 9,490,897 +0.21(+0.33%)
Jun 14, 2016 68.52 68.52 63.76 64.43 14,942,434 -4.57(-6.62%)
Jun 13, 2016 69.46 70.42 68.96 69.00 2,494,267 -1.04(-1.48%)
Jun 10, 2016 70.30 70.55 69.79 70.04 2,505,962 -0.83(-1.17%)
Jun 09, 2016 71.45 71.46 70.14 70.87 2,749,905 -1.23(-1.71%)
Jun 08, 2016 71.75 72.56 71.43 72.10 3,190,462 -0.25(-0.35%)
Jun 07, 2016 73.00 73.06 72.32 72.35 2,249,696 -0.50(-0.69%)
Jun 06, 2016 71.66 73.33 71.39 72.85 2,422,667 +1.25(+1.75%)
Jun 03, 2016 72.28 72.38 70.47 71.60 3,478,328 -1.78(-2.43%)
Jun 02, 2016 73.19 73.38 72.62 73.38 1,496,215 +0.16(+0.22%)
Jun 01, 2016 72.51 73.32 71.84 73.22 1,594,418 -0.02(-0.03%)
May 31, 2016 74.19 74.35 72.83 73.24 2,363,428 -0.59(-0.80%)
May 27, 2016 72.88 73.83 73.83 73.83 2,811,300 +1.27(+1.75%)
May 26, 2016 73.03 73.16 72.27 72.56 1,642,449 -0.71(-0.97%)
May 25, 2016 72.04 73.53 71.85 73.27 2,767,093 +1.65(+2.30%)
May 24, 2016 70.91 71.85 69.60 71.62 2,045,989 +0.97(+1.37%)
May 23, 2016 70.82 71.49 70.42 70.65 1,889,851 -0.28(-0.39%)
May 20, 2016 70.76 71.57 70.46 70.93 2,053,038 +0.40(+0.57%)
May 19, 2016 70.38 71.79 69.88 70.53 3,460,718 -0.45(-0.63%)
May 18, 2016 68.83 71.01 68.66 70.98 4,339,188 +2.15(+3.12%)
May 17, 2016 68.88 69.67 68.41 68.83 2,679,012 -0.45(-0.65%)
May 16, 2016 68.53 69.66 68.38 69.28 2,678,665 +0.57(+0.83%)
May 13, 2016 69.15 69.96 68.32 68.71 2,459,689 -0.65(-0.94%)
May 12, 2016 70.17 70.73 68.84 69.36 2,109,887 -0.99(-1.41%)
May 11, 2016 70.83 71.45 70.35 70.35 2,411,912 -0.79(-1.11%)
May 10, 2016 70.01 71.28 69.96 71.14 2,651,027 +1.54(+2.21%)
May 09, 2016 70.31 70.37 69.25 69.60 2,788,863 +0.21(+0.30%)
May 06, 2016 68.80 69.43 68.43 69.39 3,442,611 +0.27(+0.39%)
May 05, 2016 69.93 70.33 68.61 69.12 5,345,417 -0.56(-0.80%)
May 04, 2016 71.16 71.17 69.27 69.68 4,057,479 -2.29(-3.18%)
May 03, 2016 72.56 72.71 71.44 71.97 2,184,355 -1.61(-2.19%)
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.