Skip to main content

Capital One Financial (NY: COF )

99.80 -1.92 (-1.89%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.72 57.66 55.54 57.59 7,269,258 +2.31(+4.18%)
Jan 28, 2016 55.98 55.98 54.52 55.29 7,396,139 -0.27(-0.49%)
Jan 27, 2016 53.80 56.69 53.77 55.56 9,735,446 +2.56(+4.84%)
Jan 26, 2016 51.87 53.10 51.87 52.99 6,402,820 +1.51(+2.93%)
Jan 25, 2016 53.27 53.55 51.34 51.49 6,507,375 -2.14(-3.99%)
Jan 22, 2016 54.55 54.94 53.12 53.63 4,726,198 -0.07(-0.13%)
Jan 21, 2016 53.41 54.68 53.11 53.70 4,269,512 +0.37(+0.69%)
Jan 20, 2016 53.36 53.86 51.71 53.33 6,070,303 -1.26(-2.30%)
Jan 19, 2016 55.90 55.91 53.99 54.58 3,947,250 -0.58(-1.05%)
Jan 15, 2016 54.42 55.16 55.16 55.16 5,500,001 -1.54(-2.71%)
Jan 14, 2016 56.18 57.15 54.87 56.70 5,210,269 +0.84(+1.51%)
Jan 13, 2016 58.17 58.51 55.65 55.86 6,159,331 -1.90(-3.28%)
Jan 12, 2016 57.54 57.90 56.77 57.75 4,193,165 +0.91(+1.61%)
Jan 11, 2016 56.89 57.52 56.17 56.84 3,892,997 +0.47(+0.83%)
Jan 08, 2016 57.71 57.83 56.23 56.37 5,391,815 -0.75(-1.31%)
Jan 07, 2016 58.23 58.81 56.92 57.12 6,424,037 -3.05(-5.06%)
Jan 06, 2016 60.17 61.17 59.67 60.17 4,811,827 -0.80(-1.31%)
Jan 05, 2016 60.94 61.92 60.30 60.96 5,943,011 -1.12(-1.81%)
Jan 04, 2016 62.11 62.24 61.32 62.09 4,142,909 -1.26(-2.00%)
Dec 31, 2015 63.82 63.35 63.35 63.35 1,962,080 -0.90(-1.41%)
Dec 30, 2015 64.62 64.77 64.21 64.26 1,611,738 -0.51(-0.79%)
Dec 29, 2015 64.60 64.94 64.24 64.76 1,716,685 +0.56(+0.87%)
Dec 28, 2015 64.20 64.44 63.44 64.20 1,788,562 -0.32(-0.50%)
Dec 24, 2015 64.67 64.53 64.53 64.53 923,673 -0.15(-0.23%)
Dec 23, 2015 64.22 64.88 64.04 64.68 2,690,090 +0.81(+1.26%)
Dec 22, 2015 63.74 64.08 62.40 63.87 3,836,562 +0.17(+0.26%)
Dec 21, 2015 64.11 64.51 63.15 63.70 2,852,171 +0.10(+0.15%)
Dec 18, 2015 64.88 64.88 63.47 63.61 5,807,899 -1.68(-2.57%)
Dec 17, 2015 67.19 67.35 65.19 65.28 3,293,026 -1.74(-2.59%)
Dec 16, 2015 66.87 67.19 65.30 67.02 4,756,698 +0.87(+1.31%)
Dec 15, 2015 65.19 66.28 65.02 66.15 3,462,785 +1.81(+2.81%)
Dec 14, 2015 64.78 65.54 63.62 64.34 3,928,948 -0.32(-0.50%)
Dec 11, 2015 65.20 65.43 64.33 64.67 3,321,666 -1.69(-2.55%)
Dec 10, 2015 66.17 67.10 65.98 66.36 2,767,155 +0.17(+0.25%)
Dec 09, 2015 67.03 67.79 65.72 66.20 4,007,787 -1.26(-1.87%)
Dec 08, 2015 67.98 68.22 67.18 67.46 2,997,043 -1.29(-1.88%)
Dec 07, 2015 69.10 69.39 68.30 68.75 2,577,840 -0.91(-1.31%)
Dec 04, 2015 68.38 69.83 67.93 69.66 3,036,945 +1.79(+2.64%)
Dec 03, 2015 69.43 69.43 67.63 67.87 3,458,713 -1.26(-1.83%)
Dec 02, 2015 69.87 70.18 69.03 69.14 2,928,842 -0.92(-1.32%)
Dec 01, 2015 69.37 70.09 69.13 70.06 2,512,164 +1.15(+1.67%)
Nov 30, 2015 69.41 69.78 68.78 68.91 3,417,673 -0.43(-0.62%)
Nov 27, 2015 69.32 69.56 68.70 69.34 1,034,579 -0.04(-0.05%)
Nov 25, 2015 69.21 69.37 69.37 69.37 2,022,238 +0.36(+0.52%)
Nov 24, 2015 68.55 69.36 68.12 69.01 2,928,237 -0.17(-0.24%)
Nov 23, 2015 69.82 69.82 69.15 69.18 2,244,426 -0.56(-0.81%)
Nov 20, 2015 70.28 70.36 69.23 69.74 3,433,601 -0.11(-0.15%)
Nov 19, 2015 68.92 70.20 68.92 69.85 4,274,466 +1.13(+1.65%)
Nov 18, 2015 67.54 68.73 67.23 68.71 4,213,911 +1.69(+2.51%)
Nov 17, 2015 68.28 68.33 66.99 67.03 3,820,871 -1.34(-1.96%)
Nov 16, 2015 67.54 68.37 67.30 68.37 3,023,878 +0.82(+1.21%)
Nov 13, 2015 67.71 68.34 67.33 67.56 3,210,388 -0.36(-0.53%)
Nov 12, 2015 68.75 68.75 67.75 67.92 3,957,138 -1.31(-1.89%)
Nov 11, 2015 70.00 70.15 69.07 69.22 2,763,316 -0.45(-0.64%)
Nov 10, 2015 70.46 70.89 69.66 69.67 3,191,369 -0.94(-1.33%)
Nov 09, 2015 71.39 71.61 70.31 70.61 2,951,101 -0.85(-1.19%)
Nov 06, 2015 71.29 71.64 70.57 71.46 4,077,961 +1.64(+2.35%)
Nov 05, 2015 70.94 70.94 69.81 69.82 3,847,845 -0.53(-0.75%)
Nov 04, 2015 70.59 70.91 70.21 70.35 2,622,939 -0.29(-0.41%)
Nov 03, 2015 69.66 71.06 69.65 70.64 2,233,912 +0.58(+0.82%)
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.