Skip to main content

Capital One Financial (NY: COF )

117.46 -2.64 (-2.20%)
Streaming Delayed Price Updated: 3:35 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.60 63.79 62.60 63.68 6,891,699 +1.13(+1.81%)
Aug 30, 2016 61.93 62.80 61.93 62.55 3,475,644 +0.62(+1.01%)
Aug 29, 2016 61.48 62.31 61.27 61.93 3,390,168 +0.42(+0.68%)
Aug 26, 2016 61.37 61.94 61.15 61.51 2,464,511 +0.35(+0.57%)
Aug 25, 2016 60.79 61.46 60.72 61.16 1,947,926 +0.13(+0.22%)
Aug 24, 2016 61.24 61.67 60.89 61.03 2,277,491 -0.15(-0.25%)
Aug 23, 2016 61.31 61.65 61.18 61.18 2,100,500 +0.10(+0.16%)
Aug 22, 2016 60.95 61.20 60.55 61.08 2,111,740 +0.11(+0.18%)
Aug 19, 2016 60.51 61.08 60.47 60.98 2,781,158 +0.31(+0.51%)
Aug 18, 2016 60.74 60.99 60.58 60.67 2,747,674 -0.07(-0.12%)
Aug 17, 2016 60.92 61.07 60.45 60.74 3,159,720 -0.29(-0.48%)
Aug 16, 2016 60.72 61.33 60.66 61.03 2,987,770 +0.01(+0.01%)
Aug 15, 2016 60.50 61.29 60.50 61.02 3,082,725 +0.54(+0.90%)
Aug 12, 2016 60.01 60.53 59.75 60.48 2,359,865 +0.05(+0.09%)
Aug 11, 2016 59.62 60.50 59.42 60.43 2,991,055 +0.97(+1.63%)
Aug 10, 2016 60.25 60.33 59.25 59.46 2,640,375 -0.83(-1.37%)
Aug 09, 2016 60.59 60.66 60.09 60.28 2,016,574 -0.35(-0.57%)
Aug 08, 2016 60.68 61.21 60.43 60.63 1,967,362 +0.06(+0.10%)
Aug 05, 2016 59.68 60.79 59.68 60.57 4,155,558 +1.69(+2.87%)
Aug 04, 2016 58.90 59.28 58.77 58.88 2,470,735 +0.04(+0.08%)
Aug 03, 2016 58.48 59.21 58.35 58.83 4,485,519 +0.22(+0.38%)
Aug 02, 2016 59.14 59.31 58.35 58.61 4,987,550 -0.65(-1.09%)
Aug 01, 2016 59.48 59.70 58.95 59.26 3,866,896 -0.04(-0.07%)
Jul 29, 2016 59.40 59.87 59.27 59.30 4,109,066 -0.35(-0.59%)
Jul 28, 2016 59.66 59.89 59.04 59.66 3,483,664 -0.38(-0.63%)
Jul 27, 2016 59.70 60.55 59.56 60.04 3,518,009 +0.19(+0.33%)
Jul 26, 2016 59.50 60.10 59.16 59.84 3,390,905 +0.31(+0.52%)
Jul 25, 2016 59.11 60.00 59.01 59.53 4,947,390 +0.27(+0.46%)
Jul 22, 2016 58.79 59.52 57.46 59.26 9,765,228 -0.85(-1.41%)
Jul 21, 2016 59.62 60.53 59.44 60.11 4,015,430 +0.34(+0.56%)
Jul 20, 2016 60.15 60.27 59.37 59.77 3,275,077 -0.11(-0.18%)
Jul 19, 2016 60.09 60.21 59.68 59.88 2,416,191 -0.34(-0.57%)
Jul 18, 2016 60.51 60.59 59.96 60.22 2,534,130 -0.03(-0.04%)
Jul 15, 2016 61.08 61.16 59.87 60.25 6,519,971 -0.62(-1.02%)
Jul 14, 2016 61.27 61.44 60.23 60.87 3,715,227 +0.80(+1.34%)
Jul 13, 2016 59.89 60.32 59.19 60.06 4,084,990 +0.08(+0.13%)
Jul 12, 2016 59.26 60.21 59.22 59.98 5,627,975 +1.41(+2.40%)
Jul 11, 2016 57.62 58.68 57.52 58.58 5,554,254 +1.37(+2.40%)
Jul 08, 2016 56.18 57.41 54.71 57.21 5,598,113 +2.49(+4.56%)
Jul 07, 2016 54.10 55.30 54.10 54.71 5,254,096 +0.54(+1.00%)
Jul 06, 2016 53.26 54.19 52.74 54.17 3,212,787 +0.37(+0.69%)
Jul 05, 2016 54.93 55.13 53.62 53.80 3,768,232 -1.86(-3.34%)
Jul 01, 2016 56.12 55.66 55.66 55.66 3,566,000 -0.49(-0.87%)
Jun 30, 2016 55.18 56.16 54.30 56.15 7,227,829 +1.41(+2.57%)
Jun 29, 2016 53.55 54.78 53.26 54.74 5,056,740 +2.00(+3.79%)
Jun 28, 2016 52.38 52.84 51.86 52.74 7,387,230 +1.33(+2.60%)
Jun 27, 2016 53.79 53.79 51.30 51.41 10,127,091 -3.30(-6.03%)
Jun 24, 2016 55.30 56.83 54.59 54.70 9,179,722 -3.29(-5.67%)
Jun 23, 2016 57.26 58.04 57.07 57.99 3,334,347 +1.48(+2.61%)
Jun 22, 2016 56.84 57.32 56.48 56.52 3,020,465 -0.28(-0.50%)
Jun 21, 2016 57.39 57.45 56.18 56.80 5,085,705 -0.03(-0.05%)
Jun 20, 2016 58.16 58.30 56.73 56.83 5,837,079 +0.08(+0.14%)
Jun 17, 2016 56.84 57.29 56.41 56.75 7,003,301 -0.05(-0.09%)
Jun 16, 2016 56.67 56.98 55.46 56.80 5,990,965 -0.34(-0.60%)
Jun 15, 2016 57.84 58.55 56.99 57.14 10,735,779 +0.19(+0.33%)
Jun 14, 2016 60.57 60.57 56.37 56.96 16,902,372 -4.04(-6.62%)
Jun 13, 2016 61.41 62.25 60.96 61.00 2,821,429 -0.92(-1.48%)
Jun 10, 2016 62.15 62.37 61.70 61.92 2,834,658 -0.73(-1.17%)
Jun 09, 2016 63.16 63.17 62.01 62.65 3,110,598 -1.09(-1.71%)
Jun 08, 2016 63.43 64.15 63.14 63.74 3,608,941 -0.22(-0.35%)
Jun 07, 2016 64.54 64.59 63.93 63.96 2,544,779 -0.44(-0.69%)
Jun 06, 2016 63.35 64.83 63.11 64.40 2,740,438 +1.11(+1.75%)
Jun 03, 2016 63.90 63.99 62.30 63.30 3,934,566 -1.57(-2.43%)
Jun 02, 2016 64.70 64.87 64.20 64.87 1,692,467 +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.