Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.41 62.56 61.21 62.25 3,687,529 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.22 60.97 3,651,751 -1.20(-1.94%)
Sep 28, 2016 62.20 62.47 61.36 62.18 2,874,139 -0.04(-0.07%)
Sep 27, 2016 61.08 62.25 60.79 62.22 2,775,095 +0.86(+1.40%)
Sep 26, 2016 61.73 62.09 61.18 61.36 3,548,816 -0.41(-0.66%)
Sep 23, 2016 62.17 62.61 61.74 61.77 3,576,656 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.10 62.51 3,797,499 +0.40(+0.64%)
Sep 21, 2016 61.33 62.20 61.15 62.12 4,703,985 +0.97(+1.59%)
Sep 20, 2016 61.92 62.13 60.99 61.15 2,902,073 -0.36(-0.59%)
Sep 19, 2016 61.15 61.81 61.02 61.51 3,641,931 +0.67(+1.10%)
Sep 16, 2016 61.13 61.19 60.47 60.84 3,709,865 -0.68(-1.10%)
Sep 15, 2016 61.08 61.63 60.39 61.52 3,574,424 +0.35(+0.57%)
Sep 14, 2016 61.61 61.80 60.90 61.17 3,204,145 -0.55(-0.88%)
Sep 13, 2016 61.97 62.36 61.13 61.72 4,043,448 -1.11(-1.77%)
Sep 12, 2016 61.63 63.06 61.04 62.83 3,795,181 +0.74(+1.19%)
Sep 09, 2016 62.41 62.70 62.06 62.09 4,689,707 -0.55(-0.87%)
Sep 08, 2016 62.07 62.77 61.95 62.64 3,099,618 +0.44(+0.71%)
Sep 07, 2016 61.19 62.22 61.05 62.19 2,911,553 +0.68(+1.10%)
Sep 06, 2016 62.06 62.10 61.13 61.52 2,955,741 -0.56(-0.91%)
Sep 02, 2016 61.73 62.08 62.08 62.08 2,825,139 +0.49(+0.79%)
Sep 01, 2016 62.05 62.47 60.82 61.60 6,432,314 -0.45(-0.73%)
Aug 31, 2016 61.00 62.15 60.99 62.05 7,073,122 +1.10(+1.81%)
Aug 30, 2016 60.34 61.19 60.34 60.95 3,567,140 +0.61(+1.01%)
Aug 29, 2016 59.91 60.71 59.70 60.34 3,479,413 +0.41(+0.68%)
Aug 26, 2016 59.79 60.35 59.58 59.93 2,529,389 +0.34(+0.57%)
Aug 25, 2016 59.23 59.88 59.16 59.59 1,999,205 +0.13(+0.22%)
Aug 24, 2016 59.67 60.08 59.33 59.46 2,337,445 -0.15(-0.25%)
Aug 23, 2016 59.73 60.07 59.61 59.61 2,155,795 +0.10(+0.16%)
Aug 22, 2016 59.39 59.63 59.00 59.52 2,167,331 +0.10(+0.18%)
Aug 19, 2016 58.96 59.52 58.92 59.41 2,854,371 +0.30(+0.51%)
Aug 18, 2016 59.18 59.43 59.02 59.11 2,820,006 -0.07(-0.12%)
Aug 17, 2016 59.36 59.50 58.90 59.18 3,242,899 -0.29(-0.48%)
Aug 16, 2016 59.16 59.75 59.10 59.46 3,066,423 +0.01(+0.01%)
Aug 15, 2016 58.94 59.72 58.94 59.46 3,163,878 +0.53(+0.90%)
Aug 12, 2016 58.47 58.98 58.22 58.93 2,421,988 +0.05(+0.09%)
Aug 11, 2016 58.10 58.94 57.90 58.88 3,069,794 +0.94(+1.63%)
Aug 10, 2016 58.70 58.78 57.73 57.93 2,709,882 -0.81(-1.37%)
Aug 09, 2016 59.04 59.10 58.55 58.74 2,069,660 -0.34(-0.57%)
Aug 08, 2016 59.13 59.64 58.88 59.07 2,019,153 +0.06(+0.10%)
Aug 05, 2016 58.15 59.23 58.15 59.01 4,264,953 +1.65(+2.87%)
Aug 04, 2016 57.38 57.76 57.26 57.37 2,535,776 +0.04(+0.08%)
Aug 03, 2016 56.98 57.69 56.85 57.32 4,603,601 +0.22(+0.38%)
Aug 02, 2016 57.63 57.79 56.85 57.11 5,118,847 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.44 57.74 3,968,692 -0.04(-0.07%)
Jul 29, 2016 57.88 58.33 57.75 57.78 4,217,237 -0.34(-0.59%)
Jul 28, 2016 58.13 58.36 57.52 58.13 3,575,371 -0.37(-0.63%)
Jul 27, 2016 58.17 59.00 58.03 58.50 3,610,621 +0.19(+0.33%)
Jul 26, 2016 57.97 58.56 57.64 58.31 3,480,170 +0.30(+0.52%)
Jul 25, 2016 57.59 58.46 57.50 58.00 5,077,630 +0.27(+0.46%)
Jul 22, 2016 57.28 58.00 55.99 57.74 10,022,298 -0.83(-1.41%)
Jul 21, 2016 58.09 58.97 57.92 58.56 4,121,137 +0.33(+0.56%)
Jul 20, 2016 58.61 58.72 57.85 58.24 3,361,293 -0.10(-0.18%)
Jul 19, 2016 58.55 58.67 58.15 58.34 2,479,798 -0.34(-0.57%)
Jul 18, 2016 58.96 59.04 58.42 58.68 2,600,841 -0.03(-0.04%)
Jul 15, 2016 59.51 59.59 58.33 58.70 6,691,609 -0.60(-1.02%)
Jul 14, 2016 59.70 59.87 58.69 59.31 3,813,030 +0.78(+1.34%)
Jul 13, 2016 58.35 58.77 57.67 58.52 4,192,528 +0.08(+0.13%)
Jul 12, 2016 57.74 58.67 57.70 58.44 5,776,132 +1.37(+2.40%)
Jul 11, 2016 56.14 57.18 56.04 57.07 5,700,470 +1.34(+2.40%)
Jul 08, 2016 54.74 55.94 53.31 55.74 5,745,483 +2.43(+4.56%)
Jul 07, 2016 52.72 53.88 52.72 53.31 5,392,410 +0.53(+1.00%)
Jul 06, 2016 51.90 52.80 51.39 52.78 3,297,363 +0.36(+0.69%)
Jul 05, 2016 53.53 53.71 52.24 52.42 3,867,431 -1.81(-3.34%)
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.