Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.99 62.14 60.99 62.04 7,074,027 +1.10(+1.81%)
Aug 30, 2016 60.33 61.18 60.33 60.94 3,567,597 +0.61(+1.01%)
Aug 29, 2016 59.90 60.70 59.69 60.33 3,479,859 +0.41(+0.68%)
Aug 26, 2016 59.79 60.34 59.57 59.92 2,529,713 +0.34(+0.57%)
Aug 25, 2016 59.22 59.87 59.15 59.59 1,999,461 +0.13(+0.22%)
Aug 24, 2016 59.66 60.08 59.32 59.46 2,337,744 -0.15(-0.25%)
Aug 23, 2016 59.73 60.06 59.60 59.60 2,156,071 +0.10(+0.16%)
Aug 22, 2016 59.38 59.62 58.99 59.51 2,167,608 +0.10(+0.18%)
Aug 19, 2016 58.95 59.51 58.91 59.40 2,854,736 +0.30(+0.51%)
Aug 18, 2016 59.17 59.42 59.02 59.10 2,820,367 -0.07(-0.12%)
Aug 17, 2016 59.35 59.49 58.89 59.17 3,243,314 -0.29(-0.48%)
Aug 16, 2016 59.15 59.75 59.09 59.46 3,066,815 +0.01(+0.01%)
Aug 15, 2016 58.94 59.71 58.94 59.45 3,164,282 +0.53(+0.90%)
Aug 12, 2016 58.46 58.97 58.21 58.92 2,422,298 +0.05(+0.09%)
Aug 11, 2016 58.09 58.94 57.89 58.87 3,070,186 +0.94(+1.63%)
Aug 10, 2016 58.69 58.77 57.72 57.92 2,710,229 -0.81(-1.37%)
Aug 09, 2016 59.03 59.09 58.54 58.73 2,069,925 -0.34(-0.57%)
Aug 08, 2016 59.12 59.63 58.88 59.07 2,019,411 +0.06(+0.10%)
Aug 05, 2016 58.14 59.22 58.14 59.01 4,265,498 +1.65(+2.87%)
Aug 04, 2016 57.38 57.75 57.26 57.36 2,536,101 +0.04(+0.08%)
Aug 03, 2016 56.97 57.69 56.84 57.32 4,604,190 +0.22(+0.38%)
Aug 02, 2016 57.62 57.78 56.84 57.10 5,119,503 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.43 57.73 3,969,200 -0.04(-0.07%)
Jul 29, 2016 57.87 58.32 57.74 57.77 4,217,777 -0.34(-0.59%)
Jul 28, 2016 58.13 58.35 57.51 58.12 3,575,829 -0.37(-0.63%)
Jul 27, 2016 58.16 58.99 58.02 58.49 3,611,083 +0.19(+0.33%)
Jul 26, 2016 57.96 58.55 57.64 58.30 3,480,616 +0.30(+0.52%)
Jul 25, 2016 57.58 58.45 57.49 58.00 5,078,280 +0.27(+0.46%)
Jul 22, 2016 57.27 57.99 55.98 57.73 10,023,581 -0.83(-1.41%)
Jul 21, 2016 58.08 58.97 57.91 58.56 4,121,664 +0.33(+0.56%)
Jul 20, 2016 58.60 58.71 57.84 58.23 3,361,723 -0.10(-0.18%)
Jul 19, 2016 58.54 58.66 58.14 58.33 2,480,115 -0.34(-0.57%)
Jul 18, 2016 58.95 59.03 58.41 58.67 2,601,174 -0.03(-0.04%)
Jul 15, 2016 59.50 59.58 58.32 58.69 6,692,466 -0.60(-1.02%)
Jul 14, 2016 59.69 59.86 58.68 59.30 3,813,518 +0.78(+1.34%)
Jul 13, 2016 58.34 58.76 57.66 58.51 4,193,064 +0.08(+0.13%)
Jul 12, 2016 57.73 58.66 57.70 58.44 5,776,871 +1.37(+2.40%)
Jul 11, 2016 56.14 57.17 56.03 57.07 5,701,199 +1.33(+2.40%)
Jul 08, 2016 54.73 55.93 53.30 55.73 5,746,218 +2.43(+4.56%)
Jul 07, 2016 52.71 53.87 52.71 53.30 5,393,100 +0.53(+1.00%)
Jul 06, 2016 51.89 52.80 51.38 52.78 3,297,786 +0.36(+0.69%)
Jul 05, 2016 53.52 53.71 52.24 52.42 3,867,926 -1.81(-3.34%)
Jul 01, 2016 54.67 54.22 54.22 54.22 3,660,344 -0.47(-0.87%)
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.