Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.15 67.16 66.00 66.18 3,881,736 -0.53(-0.79%)
Oct 28, 2016 66.91 67.12 66.10 66.70 4,229,678 -0.15(-0.23%)
Oct 27, 2016 67.66 67.80 66.41 66.86 3,013,356 -0.56(-0.84%)
Oct 26, 2016 65.68 68.07 65.20 67.42 5,294,615 +0.04(+0.05%)
Oct 25, 2016 67.29 67.73 67.04 67.38 4,913,717 -0.01(-0.01%)
Oct 24, 2016 67.41 67.69 67.24 67.39 3,476,857 +0.46(+0.68%)
Oct 21, 2016 65.98 67.12 65.87 66.94 4,416,501 +0.34(+0.51%)
Oct 20, 2016 65.93 67.25 65.57 66.60 5,037,865 +0.80(+1.21%)
Oct 19, 2016 64.44 65.91 64.41 65.80 3,745,336 +1.46(+2.26%)
Oct 18, 2016 64.93 65.01 64.05 64.34 3,491,834 +0.19(+0.29%)
Oct 17, 2016 64.27 64.67 64.12 64.16 4,363,331 +0.22(+0.35%)
Oct 14, 2016 64.09 64.53 63.66 63.93 3,213,910 +0.41(+0.65%)
Oct 13, 2016 63.76 64.08 63.01 63.52 5,397,669 -0.88(-1.37%)
Oct 12, 2016 64.17 64.74 64.12 64.41 2,497,234 -0.09(-0.14%)
Oct 11, 2016 65.47 65.64 64.21 64.50 2,522,672 -1.05(-1.60%)
Oct 10, 2016 65.78 66.04 65.46 65.54 1,969,306 +0.25(+0.38%)
Oct 07, 2016 65.37 65.88 64.97 65.29 3,015,357 +0.01(+0.01%)
Oct 06, 2016 65.81 65.92 64.70 65.28 3,650,086 -0.59(-0.90%)
Oct 05, 2016 65.26 66.20 65.26 65.87 3,497,633 +0.84(+1.29%)
Oct 04, 2016 64.76 65.45 64.59 65.03 4,585,426 +0.56(+0.87%)
Oct 03, 2016 64.00 64.96 63.96 64.47 3,976,880 +0.27(+0.42%)
Sep 30, 2016 63.34 64.52 63.13 64.20 3,575,249 +1.31(+2.09%)
Sep 29, 2016 64.01 64.35 62.11 62.89 3,540,561 -1.24(-1.94%)
Sep 28, 2016 64.16 64.43 63.29 64.13 2,786,625 -0.04(-0.07%)
Sep 27, 2016 62.99 64.20 62.70 64.17 2,690,597 +0.88(+1.40%)
Sep 26, 2016 63.66 64.04 63.10 63.29 3,440,760 -0.42(-0.66%)
Sep 23, 2016 64.12 64.58 63.68 63.71 3,467,752 -0.77(-1.19%)
Sep 22, 2016 64.15 64.55 64.05 64.48 3,681,871 +0.41(+0.64%)
Sep 21, 2016 63.25 64.16 63.07 64.07 4,560,755 +1.00(+1.59%)
Sep 20, 2016 63.86 64.08 62.91 63.07 2,813,709 -0.38(-0.59%)
Sep 19, 2016 63.07 63.75 62.94 63.44 3,531,039 +0.69(+1.10%)
Sep 16, 2016 63.05 63.11 62.37 62.75 3,596,905 -0.70(-1.10%)
Sep 15, 2016 62.99 63.56 62.29 63.45 3,465,588 +0.36(+0.57%)
Sep 14, 2016 63.55 63.74 62.82 63.09 3,106,583 -0.56(-0.88%)
Sep 13, 2016 63.91 64.32 63.05 63.66 3,920,330 -1.14(-1.77%)
Sep 12, 2016 63.57 65.04 62.96 64.80 3,679,623 +0.76(+1.19%)
Sep 09, 2016 64.37 64.67 64.00 64.04 4,546,912 -0.56(-0.87%)
Sep 08, 2016 64.02 64.74 63.90 64.60 3,005,239 +0.46(+0.71%)
Sep 07, 2016 63.11 64.17 62.96 64.15 2,822,900 +0.70(+1.10%)
Sep 06, 2016 64.00 64.05 63.05 63.45 2,865,743 -0.58(-0.91%)
Sep 02, 2016 63.67 64.03 64.03 64.03 2,739,117 +0.50(+0.79%)
Sep 01, 2016 64.00 64.43 62.73 63.53 6,236,459 -0.46(-0.73%)
Aug 31, 2016 62.91 64.10 62.91 64.00 6,857,755 +1.14(+1.81%)
Aug 30, 2016 62.23 63.11 62.23 62.86 3,458,526 +0.63(+1.01%)
Aug 29, 2016 61.79 62.61 61.57 62.23 3,373,470 +0.42(+0.68%)
Aug 26, 2016 61.67 62.24 61.45 61.81 2,452,373 +0.35(+0.57%)
Aug 25, 2016 61.09 61.76 61.02 61.47 1,938,332 +0.13(+0.22%)
Aug 24, 2016 61.55 61.97 61.19 61.33 2,266,273 -0.15(-0.25%)
Aug 23, 2016 61.61 61.96 61.48 61.48 2,090,154 +0.10(+0.16%)
Aug 22, 2016 61.25 61.50 60.85 61.39 2,101,339 +0.11(+0.18%)
Aug 19, 2016 60.81 61.39 60.77 61.28 2,767,460 +0.31(+0.51%)
Aug 18, 2016 61.04 61.30 60.88 60.97 2,734,141 -0.07(-0.12%)
Aug 17, 2016 61.22 61.37 60.75 61.04 3,144,157 -0.30(-0.48%)
Aug 16, 2016 61.02 61.63 60.96 61.33 2,973,055 +0.01(+0.01%)
Aug 15, 2016 60.80 61.59 60.80 61.32 3,067,542 +0.55(+0.90%)
Aug 12, 2016 60.30 60.83 60.04 60.78 2,348,242 +0.05(+0.09%)
Aug 11, 2016 59.92 60.80 59.71 60.72 2,976,323 +0.97(+1.63%)
Aug 10, 2016 60.55 60.63 59.54 59.75 2,627,370 -0.83(-1.37%)
Aug 09, 2016 60.89 60.96 60.38 60.58 2,006,642 -0.35(-0.57%)
Aug 08, 2016 60.98 61.52 60.73 60.93 1,957,672 +0.06(+0.10%)
Aug 05, 2016 59.97 61.09 59.97 60.87 4,135,091 +1.70(+2.87%)
Aug 04, 2016 59.19 59.57 59.06 59.17 2,458,565 +0.04(+0.08%)
Aug 03, 2016 58.77 59.51 58.64 59.12 4,463,427 +0.22(+0.38%)
Aug 02, 2016 59.44 59.60 58.64 58.90 4,962,985 -0.65(-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.