Skip to main content

Capital One Financial (NY: COF )

146.79 +1.71 (+1.18%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.89 64.90 63.77 63.95 4,017,182 -0.51(-0.79%)
Oct 28, 2016 64.65 64.85 63.87 64.45 4,377,264 -0.15(-0.23%)
Oct 27, 2016 65.38 65.52 64.17 64.60 3,118,501 -0.54(-0.84%)
Oct 26, 2016 63.46 65.78 63.00 65.15 5,479,360 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.78 65.11 5,085,171 -0.01(-0.01%)
Oct 24, 2016 65.14 65.40 64.97 65.12 3,598,175 +0.44(+0.68%)
Oct 21, 2016 63.76 64.86 63.65 64.68 4,570,606 +0.33(+0.51%)
Oct 20, 2016 63.70 64.98 63.36 64.35 5,213,652 +0.77(+1.21%)
Oct 19, 2016 62.27 63.69 62.23 63.58 3,876,023 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.89 62.17 3,613,675 +0.18(+0.29%)
Oct 17, 2016 62.11 62.49 61.96 61.99 4,515,581 +0.22(+0.35%)
Oct 14, 2016 61.93 62.36 61.52 61.78 3,326,054 +0.40(+0.65%)
Oct 13, 2016 61.61 61.92 60.89 61.38 5,586,011 -0.85(-1.37%)
Oct 12, 2016 62.01 62.55 61.96 62.23 2,584,370 -0.09(-0.14%)
Oct 11, 2016 63.26 63.43 62.05 62.32 2,610,696 -1.01(-1.60%)
Oct 10, 2016 63.57 63.82 63.25 63.33 2,038,021 +0.24(+0.38%)
Oct 07, 2016 63.17 63.66 62.78 63.09 3,120,572 +0.01(+0.01%)
Oct 06, 2016 63.59 63.69 62.52 63.08 3,777,449 -0.57(-0.90%)
Oct 05, 2016 63.06 63.97 63.06 63.65 3,619,676 +0.81(+1.29%)
Oct 04, 2016 62.58 63.25 62.41 62.84 4,745,426 +0.54(+0.87%)
Oct 03, 2016 61.84 62.77 61.80 62.30 4,115,646 +0.26(+0.42%)
Sep 30, 2016 61.21 62.35 61.00 62.04 3,700,000 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.02 60.77 3,664,101 -1.20(-1.94%)
Sep 28, 2016 61.99 62.26 61.16 61.97 2,883,859 -0.04(-0.07%)
Sep 27, 2016 60.87 62.04 60.59 62.01 2,784,480 +0.85(+1.40%)
Sep 26, 2016 61.52 61.88 60.97 61.16 3,560,818 -0.41(-0.66%)
Sep 23, 2016 61.96 62.40 61.54 61.56 3,588,752 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.89 62.30 3,810,343 +0.40(+0.64%)
Sep 21, 2016 61.12 61.99 60.95 61.91 4,719,894 +0.97(+1.59%)
Sep 20, 2016 61.71 61.92 60.78 60.94 2,911,887 -0.36(-0.59%)
Sep 19, 2016 60.94 61.60 60.82 61.30 3,654,248 +0.66(+1.10%)
Sep 16, 2016 60.92 60.98 60.27 60.64 3,722,412 -0.67(-1.10%)
Sep 15, 2016 60.87 61.42 60.19 61.31 3,586,513 +0.35(+0.57%)
Sep 14, 2016 61.41 61.59 60.70 60.97 3,214,982 -0.54(-0.88%)
Sep 13, 2016 61.76 62.15 60.92 61.51 4,057,123 -1.11(-1.77%)
Sep 12, 2016 61.42 62.85 60.84 62.62 3,808,016 +0.73(+1.19%)
Sep 09, 2016 62.20 62.49 61.85 61.88 4,705,567 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.74 62.42 3,110,101 +0.44(+0.71%)
Sep 07, 2016 60.98 62.01 60.84 61.98 2,921,399 +0.67(+1.10%)
Sep 06, 2016 61.85 61.89 60.92 61.31 2,965,738 -0.56(-0.91%)
Sep 02, 2016 61.53 61.87 61.87 61.87 2,834,694 +0.48(+0.79%)
Sep 01, 2016 61.84 62.26 60.61 61.39 6,454,068 -0.45(-0.73%)
Aug 31, 2016 60.79 61.94 60.79 61.84 7,097,043 +1.10(+1.81%)
Aug 30, 2016 60.14 60.98 60.14 60.74 3,579,204 +0.60(+1.01%)
Aug 29, 2016 59.70 60.50 59.50 60.14 3,491,181 +0.41(+0.68%)
Aug 26, 2016 59.59 60.15 59.38 59.73 2,537,943 +0.34(+0.57%)
Aug 25, 2016 59.03 59.68 58.96 59.39 2,005,966 +0.13(+0.22%)
Aug 24, 2016 59.47 59.88 59.13 59.26 2,345,350 -0.15(-0.25%)
Aug 23, 2016 59.53 59.87 59.41 59.41 2,163,086 +0.09(+0.16%)
Aug 22, 2016 59.19 59.43 58.80 59.32 2,174,661 +0.10(+0.18%)
Aug 19, 2016 58.76 59.32 58.72 59.21 2,864,025 +0.30(+0.51%)
Aug 18, 2016 58.98 59.23 58.82 58.91 2,829,543 -0.07(-0.12%)
Aug 17, 2016 59.16 59.30 58.70 58.98 3,253,866 -0.28(-0.48%)
Aug 16, 2016 58.96 59.55 58.90 59.26 3,076,793 +0.01(+0.01%)
Aug 15, 2016 58.75 59.51 58.75 59.26 3,174,578 +0.53(+0.90%)
Aug 12, 2016 58.27 58.78 58.02 58.73 2,430,179 +0.05(+0.09%)
Aug 11, 2016 57.90 58.75 57.70 58.68 3,080,176 +0.94(+1.63%)
Aug 10, 2016 58.50 58.58 57.53 57.74 2,719,047 -0.80(-1.37%)
Aug 09, 2016 58.84 58.90 58.35 58.54 2,076,660 -0.34(-0.57%)
Aug 08, 2016 58.93 59.44 58.69 58.88 2,025,981 +0.06(+0.10%)
Aug 05, 2016 57.95 59.03 57.95 58.81 4,279,377 +1.64(+2.87%)
Aug 04, 2016 57.19 57.56 57.07 57.17 2,544,352 +0.04(+0.08%)
Aug 03, 2016 56.79 57.50 56.66 57.13 4,619,170 +0.21(+0.38%)
Aug 02, 2016 57.43 57.59 56.66 56.92 5,136,160 -0.63(-1.09%)
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.