Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.85 55.72 53.67 55.65 7,522,905 +2.23(+4.18%)
Jan 28, 2016 54.10 54.10 52.68 53.42 7,654,213 -0.26(-0.49%)
Jan 27, 2016 51.99 54.78 51.95 53.68 10,075,145 +2.48(+4.84%)
Jan 26, 2016 50.12 51.31 50.12 51.21 6,626,234 +1.46(+2.93%)
Jan 25, 2016 51.47 51.74 49.61 49.75 6,734,437 -2.07(-3.99%)
Jan 22, 2016 52.71 53.09 51.33 51.82 4,891,109 -0.07(-0.13%)
Jan 21, 2016 51.61 52.84 51.32 51.89 4,418,488 +0.36(+0.69%)
Jan 20, 2016 51.56 52.05 49.97 51.53 6,282,114 -1.21(-2.30%)
Jan 19, 2016 54.02 54.02 52.17 52.74 4,084,981 -0.56(-1.05%)
Jan 15, 2016 52.58 53.30 53.30 53.30 5,691,912 -1.48(-2.71%)
Jan 14, 2016 54.29 55.22 53.02 54.79 5,392,071 +0.81(+1.51%)
Jan 13, 2016 56.21 56.53 53.78 53.97 6,374,249 -1.83(-3.28%)
Jan 12, 2016 55.60 55.95 54.85 55.80 4,339,477 +0.88(+1.61%)
Jan 11, 2016 54.97 55.58 54.28 54.92 4,028,836 +0.45(+0.83%)
Jan 08, 2016 55.76 55.88 54.34 54.47 5,579,951 -0.72(-1.31%)
Jan 07, 2016 56.26 56.82 55.00 55.19 6,648,191 -2.94(-5.06%)
Jan 06, 2016 58.14 59.10 57.65 58.14 4,979,726 -0.77(-1.31%)
Jan 05, 2016 58.88 59.83 58.26 58.91 6,150,381 -1.09(-1.81%)
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.