Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.76 54.72 52.90 54.70 7,419,051 +1.37(+2.57%)
Jun 29, 2016 52.17 53.37 51.89 53.33 5,190,523 +1.95(+3.79%)
Jun 28, 2016 51.03 51.48 50.52 51.38 7,582,670 +1.30(+2.60%)
Jun 27, 2016 52.40 52.40 49.97 50.08 10,395,017 -3.21(-6.03%)
Jun 24, 2016 53.87 55.36 53.18 53.29 9,422,585 -3.20(-5.67%)
Jun 23, 2016 55.78 56.54 55.60 56.50 3,422,562 +1.44(+2.61%)
Jun 22, 2016 55.38 55.84 55.03 55.06 3,100,375 -0.28(-0.50%)
Jun 21, 2016 55.91 55.97 54.73 55.34 5,220,254 -0.03(-0.05%)
Jun 20, 2016 56.66 56.80 55.27 55.36 5,991,507 +0.08(+0.14%)
Jun 17, 2016 55.37 55.81 54.96 55.28 7,188,583 -0.05(-0.09%)
Jun 16, 2016 55.21 55.51 54.03 55.34 6,149,465 -0.34(-0.60%)
Jun 15, 2016 56.35 57.04 55.53 55.67 11,019,809 +0.18(+0.33%)
Jun 14, 2016 59.01 59.01 54.91 55.49 17,349,548 -3.94(-6.62%)
Jun 13, 2016 59.82 60.65 59.39 59.43 2,896,074 -0.90(-1.48%)
Jun 10, 2016 60.55 60.76 60.11 60.32 2,909,653 -0.71(-1.17%)
Jun 09, 2016 61.54 61.55 60.41 61.04 3,192,894 -1.06(-1.71%)
Jun 08, 2016 61.80 62.49 61.52 62.10 3,704,421 -0.22(-0.35%)
Jun 07, 2016 62.87 62.92 62.29 62.31 2,612,105 -0.43(-0.69%)
Jun 06, 2016 61.72 63.16 61.49 62.74 2,812,940 +1.08(+1.75%)
Jun 03, 2016 62.25 62.34 60.70 61.67 4,038,660 -1.53(-2.43%)
Jun 02, 2016 63.04 63.20 62.54 63.20 1,737,244 +0.14(+0.22%)
Jun 01, 2016 62.45 63.15 61.87 63.06 1,851,266 -0.02(-0.03%)
May 31, 2016 63.90 64.03 62.73 63.08 2,744,158 -0.51(-0.80%)
May 27, 2016 62.77 63.59 63.59 63.59 3,264,179 +1.09(+1.75%)
May 26, 2016 62.90 63.01 62.24 62.49 1,907,035 -0.61(-0.97%)
May 25, 2016 62.05 63.33 61.88 63.10 3,212,850 +1.42(+2.30%)
May 24, 2016 61.07 61.88 59.94 61.68 2,375,582 +0.84(+1.37%)
May 23, 2016 60.99 61.57 60.65 60.85 2,194,291 -0.24(-0.39%)
May 20, 2016 60.94 61.64 60.68 61.09 2,383,767 +0.34(+0.57%)
May 19, 2016 60.62 61.83 60.18 60.74 4,018,213 -0.39(-0.63%)
May 18, 2016 59.28 61.16 59.13 61.13 5,038,198 +1.85(+3.12%)
May 17, 2016 59.32 60.00 58.92 59.28 3,110,580 -0.39(-0.65%)
May 16, 2016 59.02 60.00 58.89 59.67 3,110,177 +0.49(+0.83%)
May 13, 2016 59.56 60.25 58.85 59.18 2,855,926 -0.56(-0.94%)
May 12, 2016 60.43 60.92 59.29 59.74 2,449,774 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.24 60.24 2,816,466 -0.68(-1.11%)
May 10, 2016 59.95 61.04 59.91 60.92 3,095,689 +1.32(+2.21%)
May 09, 2016 60.21 60.26 59.30 59.60 3,256,644 +0.18(+0.30%)
May 06, 2016 58.92 59.46 58.60 59.42 4,020,046 +0.23(+0.39%)
May 05, 2016 59.89 60.23 58.75 59.19 6,242,014 -0.48(-0.80%)
May 04, 2016 60.94 60.95 59.32 59.67 4,738,048 -1.96(-3.18%)
May 03, 2016 62.14 62.27 61.18 61.63 2,550,741 -1.38(-2.19%)
May 02, 2016 62.40 63.14 61.66 63.01 3,177,995 +1.02(+1.64%)
Apr 29, 2016 62.51 62.76 61.55 61.99 3,464,100 -0.84(-1.34%)
Apr 28, 2016 62.99 63.59 62.51 62.83 3,084,968 -0.80(-1.27%)
Apr 27, 2016 62.63 63.80 62.36 63.64 7,460,239 -1.41(-2.17%)
Apr 26, 2016 64.25 65.08 63.91 65.05 3,136,602 +0.83(+1.29%)
Apr 25, 2016 64.30 64.63 63.78 64.22 2,893,632 -0.49(-0.75%)
Apr 22, 2016 63.80 64.85 63.78 64.71 2,082,022 +0.71(+1.11%)
Apr 21, 2016 64.44 65.34 63.96 64.00 3,458,804 -0.60(-0.93%)
Apr 20, 2016 62.81 64.70 62.78 64.60 5,746,988 +2.25(+3.61%)
Apr 19, 2016 61.62 62.42 61.20 62.34 2,743,147 +0.98(+1.59%)
Apr 18, 2016 60.71 61.57 60.42 61.37 2,061,508 +0.27(+0.45%)
Apr 15, 2016 61.42 61.84 60.84 61.09 3,342,664 -0.11(-0.18%)
Apr 14, 2016 60.51 61.81 60.36 61.20 3,353,079 +0.54(+0.89%)
Apr 13, 2016 59.09 60.69 59.07 60.66 3,930,707 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.50 3,342,030 +0.95(+1.65%)
Apr 11, 2016 57.23 57.98 57.15 57.55 4,234,478 +0.45(+0.80%)
Apr 08, 2016 57.40 57.99 56.87 57.09 2,638,867 +0.08(+0.14%)
Apr 07, 2016 57.94 58.22 56.61 57.02 3,319,782 -1.45(-2.48%)
Apr 06, 2016 58.24 58.59 57.55 58.46 3,755,269 -0.22(-0.38%)
Apr 05, 2016 58.32 59.05 58.05 58.69 4,034,755 -1.11(-1.86%)
Apr 04, 2016 60.45 60.71 59.71 59.80 1,888,741 -0.83(-1.37%)
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.