Skip to main content

Capital One Financial (NY: COF )

118.23 -1.87 (-1.56%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 59.40 59.87 59.27 59.30 4,109,066 -0.35(-0.59%)
Jul 28, 2016 59.66 59.89 59.04 59.66 3,483,664 -0.38(-0.63%)
Jul 27, 2016 59.70 60.55 59.56 60.04 3,518,009 +0.19(+0.33%)
Jul 26, 2016 59.50 60.10 59.16 59.84 3,390,905 +0.31(+0.52%)
Jul 25, 2016 59.11 60.00 59.01 59.53 4,947,390 +0.27(+0.46%)
Jul 22, 2016 58.79 59.52 57.46 59.26 9,765,228 -0.85(-1.41%)
Jul 21, 2016 59.62 60.53 59.44 60.11 4,015,430 +0.34(+0.56%)
Jul 20, 2016 60.15 60.27 59.37 59.77 3,275,077 -0.11(-0.18%)
Jul 19, 2016 60.09 60.21 59.68 59.88 2,416,191 -0.34(-0.57%)
Jul 18, 2016 60.51 60.59 59.96 60.22 2,534,130 -0.03(-0.04%)
Jul 15, 2016 61.08 61.16 59.87 60.25 6,519,971 -0.62(-1.02%)
Jul 14, 2016 61.27 61.44 60.23 60.87 3,715,227 +0.80(+1.34%)
Jul 13, 2016 59.89 60.32 59.19 60.06 4,084,990 +0.08(+0.13%)
Jul 12, 2016 59.26 60.21 59.22 59.98 5,627,975 +1.41(+2.40%)
Jul 11, 2016 57.62 58.68 57.52 58.58 5,554,254 +1.37(+2.40%)
Jul 08, 2016 56.18 57.41 54.71 57.21 5,598,113 +2.49(+4.56%)
Jul 07, 2016 54.10 55.30 54.10 54.71 5,254,096 +0.54(+1.00%)
Jul 06, 2016 53.26 54.19 52.74 54.17 3,212,787 +0.37(+0.69%)
Jul 05, 2016 54.93 55.13 53.62 53.80 3,768,232 -1.86(-3.34%)
Jul 01, 2016 56.12 55.66 55.66 55.66 3,566,000 -0.49(-0.87%)
Jun 30, 2016 55.18 56.16 54.30 56.15 7,227,829 +1.41(+2.57%)
Jun 29, 2016 53.55 54.78 53.26 54.74 5,056,740 +2.00(+3.79%)
Jun 28, 2016 52.38 52.84 51.86 52.74 7,387,230 +1.33(+2.60%)
Jun 27, 2016 53.79 53.79 51.30 51.41 10,127,091 -3.30(-6.03%)
Jun 24, 2016 55.30 56.83 54.59 54.70 9,179,722 -3.29(-5.67%)
Jun 23, 2016 57.26 58.04 57.07 57.99 3,334,347 +1.48(+2.61%)
Jun 22, 2016 56.84 57.32 56.48 56.52 3,020,465 -0.28(-0.50%)
Jun 21, 2016 57.39 57.45 56.18 56.80 5,085,705 -0.03(-0.05%)
Jun 20, 2016 58.16 58.30 56.73 56.83 5,837,079 +0.08(+0.14%)
Jun 17, 2016 56.84 57.29 56.41 56.75 7,003,301 -0.05(-0.09%)
Jun 16, 2016 56.67 56.98 55.46 56.80 5,990,965 -0.34(-0.60%)
Jun 15, 2016 57.84 58.55 56.99 57.14 10,735,779 +0.19(+0.33%)
Jun 14, 2016 60.57 60.57 56.37 56.96 16,902,372 -4.04(-6.62%)
Jun 13, 2016 61.41 62.25 60.96 61.00 2,821,429 -0.92(-1.48%)
Jun 10, 2016 62.15 62.37 61.70 61.92 2,834,658 -0.73(-1.17%)
Jun 09, 2016 63.16 63.17 62.01 62.65 3,110,598 -1.09(-1.71%)
Jun 08, 2016 63.43 64.15 63.14 63.74 3,608,941 -0.22(-0.35%)
Jun 07, 2016 64.54 64.59 63.93 63.96 2,544,779 -0.44(-0.69%)
Jun 06, 2016 63.35 64.83 63.11 64.40 2,740,438 +1.11(+1.75%)
Jun 03, 2016 63.90 63.99 62.30 63.30 3,934,566 -1.57(-2.43%)
Jun 02, 2016 64.70 64.87 64.20 64.87 1,692,467 +0.14(+0.22%)
Jun 01, 2016 64.10 64.82 63.51 64.73 1,803,551 -0.02(-0.03%)
May 31, 2016 65.59 65.73 64.38 64.75 2,673,429 -0.52(-0.80%)
May 27, 2016 64.43 65.27 65.27 65.27 3,180,046 +1.12(+1.75%)
May 26, 2016 64.56 64.68 63.89 64.15 1,857,882 -0.63(-0.97%)
May 25, 2016 63.69 65.00 63.52 64.77 3,130,041 +1.46(+2.30%)
May 24, 2016 62.69 63.52 61.53 63.32 2,314,353 +0.86(+1.37%)
May 23, 2016 62.61 63.20 62.25 62.46 2,137,735 -0.25(-0.39%)
May 20, 2016 62.55 63.27 62.29 62.71 2,322,326 +0.35(+0.57%)
May 19, 2016 62.22 63.47 61.78 62.35 3,914,646 -0.40(-0.63%)
May 18, 2016 60.85 62.78 60.70 62.75 4,908,341 +1.90(+3.12%)
May 17, 2016 60.89 61.59 60.48 60.85 3,030,407 -0.40(-0.65%)
May 16, 2016 60.58 61.58 60.45 61.25 3,030,014 +0.50(+0.83%)
May 13, 2016 61.13 61.85 60.40 60.74 2,782,316 -0.57(-0.94%)
May 12, 2016 62.03 62.53 60.86 61.32 2,386,632 -0.52(-0.84%)
May 11, 2016 62.26 62.81 61.84 61.84 2,743,874 -0.69(-1.11%)
May 10, 2016 61.54 62.66 61.50 62.53 3,015,899 +1.35(+2.21%)
May 09, 2016 61.80 61.86 60.87 61.18 3,172,706 +0.18(+0.30%)
May 06, 2016 60.48 61.03 60.15 60.99 3,916,432 +0.24(+0.39%)
May 05, 2016 61.47 61.82 60.30 60.76 6,081,130 -0.49(-0.80%)
May 04, 2016 62.55 62.56 60.89 61.25 4,615,928 -2.01(-3.18%)
May 03, 2016 63.78 63.91 62.80 63.26 2,484,997 -1.42(-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.