Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.87 58.32 57.74 57.77 4,217,777 -0.34(-0.59%)
Jul 28, 2016 58.13 58.35 57.51 58.12 3,575,829 -0.37(-0.63%)
Jul 27, 2016 58.16 58.99 58.02 58.49 3,611,083 +0.19(+0.33%)
Jul 26, 2016 57.96 58.55 57.64 58.30 3,480,616 +0.30(+0.52%)
Jul 25, 2016 57.58 58.45 57.49 58.00 5,078,280 +0.27(+0.46%)
Jul 22, 2016 57.27 57.99 55.98 57.73 10,023,581 -0.83(-1.41%)
Jul 21, 2016 58.08 58.97 57.91 58.56 4,121,664 +0.33(+0.56%)
Jul 20, 2016 58.60 58.71 57.84 58.23 3,361,723 -0.10(-0.18%)
Jul 19, 2016 58.54 58.66 58.14 58.33 2,480,115 -0.34(-0.57%)
Jul 18, 2016 58.95 59.03 58.41 58.67 2,601,174 -0.03(-0.04%)
Jul 15, 2016 59.50 59.58 58.32 58.69 6,692,466 -0.60(-1.02%)
Jul 14, 2016 59.69 59.86 58.68 59.30 3,813,518 +0.78(+1.34%)
Jul 13, 2016 58.34 58.76 57.66 58.51 4,193,064 +0.08(+0.13%)
Jul 12, 2016 57.73 58.66 57.70 58.44 5,776,871 +1.37(+2.40%)
Jul 11, 2016 56.14 57.17 56.03 57.07 5,701,199 +1.33(+2.40%)
Jul 08, 2016 54.73 55.93 53.30 55.73 5,746,218 +2.43(+4.56%)
Jul 07, 2016 52.71 53.87 52.71 53.30 5,393,100 +0.53(+1.00%)
Jul 06, 2016 51.89 52.80 51.38 52.78 3,297,786 +0.36(+0.69%)
Jul 05, 2016 53.52 53.71 52.24 52.42 3,867,926 -1.81(-3.34%)
Jul 01, 2016 54.67 54.22 54.22 54.22 3,660,344 -0.47(-0.87%)
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%)
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.