Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.59 65.73 64.38 64.75 2,673,429 -0.52(-0.80%)
May 27, 2016 64.43 65.27 65.27 65.27 3,180,046 +1.12(+1.75%)
May 26, 2016 64.56 64.68 63.89 64.15 1,857,882 -0.63(-0.97%)
May 25, 2016 63.69 65.00 63.52 64.77 3,130,041 +1.46(+2.30%)
May 24, 2016 62.69 63.52 61.53 63.32 2,314,353 +0.86(+1.37%)
May 23, 2016 62.61 63.20 62.25 62.46 2,137,735 -0.25(-0.39%)
May 20, 2016 62.55 63.27 62.29 62.71 2,322,326 +0.35(+0.57%)
May 19, 2016 62.22 63.47 61.78 62.35 3,914,646 -0.40(-0.63%)
May 18, 2016 60.85 62.78 60.70 62.75 4,908,341 +1.90(+3.12%)
May 17, 2016 60.89 61.59 60.48 60.85 3,030,407 -0.40(-0.65%)
May 16, 2016 60.58 61.58 60.45 61.25 3,030,014 +0.50(+0.83%)
May 13, 2016 61.13 61.85 60.40 60.74 2,782,316 -0.57(-0.94%)
May 12, 2016 62.03 62.53 60.86 61.32 2,386,632 -0.52(-0.84%)
May 11, 2016 62.26 62.81 61.84 61.84 2,743,874 -0.69(-1.11%)
May 10, 2016 61.54 62.66 61.50 62.53 3,015,899 +1.35(+2.21%)
May 09, 2016 61.80 61.86 60.87 61.18 3,172,706 +0.18(+0.30%)
May 06, 2016 60.48 61.03 60.15 60.99 3,916,432 +0.24(+0.39%)
May 05, 2016 61.47 61.82 60.30 60.76 6,081,130 -0.49(-0.80%)
May 04, 2016 62.55 62.56 60.89 61.25 4,615,928 -2.01(-3.18%)
May 03, 2016 63.78 63.91 62.80 63.26 2,484,997 -1.42(-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.