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 (%)
Sep 30, 2016 61.41 62.55 61.20 62.24 3,688,001 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.21 60.96 3,652,219 -1.20(-1.94%)
Sep 28, 2016 62.19 62.46 61.35 62.17 2,874,506 -0.04(-0.07%)
Sep 27, 2016 61.07 62.24 60.78 62.21 2,775,450 +0.86(+1.40%)
Sep 26, 2016 61.72 62.08 61.17 61.35 3,549,270 -0.41(-0.66%)
Sep 23, 2016 62.16 62.60 61.74 61.76 3,577,113 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.09 62.51 3,797,985 +0.40(+0.64%)
Sep 21, 2016 61.32 62.19 61.15 62.11 4,704,587 +0.97(+1.59%)
Sep 20, 2016 61.91 62.13 60.98 61.14 2,902,444 -0.36(-0.59%)
Sep 19, 2016 61.14 61.80 61.02 61.50 3,642,397 +0.67(+1.10%)
Sep 16, 2016 61.12 61.18 60.46 60.83 3,710,340 -0.68(-1.10%)
Sep 15, 2016 61.07 61.62 60.38 61.51 3,574,881 +0.35(+0.57%)
Sep 14, 2016 61.61 61.79 60.90 61.16 3,204,555 -0.55(-0.88%)
Sep 13, 2016 61.96 62.35 61.12 61.71 4,043,965 -1.11(-1.77%)
Sep 12, 2016 61.62 63.05 61.03 62.82 3,795,667 +0.74(+1.19%)
Sep 09, 2016 62.40 62.69 62.05 62.08 4,690,307 -0.55(-0.87%)
Sep 08, 2016 62.06 62.76 61.94 62.63 3,100,014 +0.44(+0.71%)
Sep 07, 2016 61.18 62.21 61.04 62.19 2,911,925 +0.68(+1.10%)
Sep 06, 2016 62.05 62.09 61.12 61.51 2,956,120 -0.56(-0.91%)
Sep 02, 2016 61.73 62.07 62.07 62.07 2,825,500 +0.49(+0.79%)
Sep 01, 2016 62.04 62.46 60.81 61.59 6,433,137 -0.45(-0.73%)
Aug 31, 2016 60.99 62.14 60.99 62.04 7,074,027 +1.10(+1.81%)
Aug 30, 2016 60.33 61.18 60.33 60.94 3,567,597 +0.61(+1.01%)
Aug 29, 2016 59.90 60.70 59.69 60.33 3,479,859 +0.41(+0.68%)
Aug 26, 2016 59.79 60.34 59.57 59.92 2,529,713 +0.34(+0.57%)
Aug 25, 2016 59.22 59.87 59.15 59.59 1,999,461 +0.13(+0.22%)
Aug 24, 2016 59.66 60.08 59.32 59.46 2,337,744 -0.15(-0.25%)
Aug 23, 2016 59.73 60.06 59.60 59.60 2,156,071 +0.10(+0.16%)
Aug 22, 2016 59.38 59.62 58.99 59.51 2,167,608 +0.10(+0.18%)
Aug 19, 2016 58.95 59.51 58.91 59.40 2,854,736 +0.30(+0.51%)
Aug 18, 2016 59.17 59.42 59.02 59.10 2,820,367 -0.07(-0.12%)
Aug 17, 2016 59.35 59.49 58.89 59.17 3,243,314 -0.29(-0.48%)
Aug 16, 2016 59.15 59.75 59.09 59.46 3,066,815 +0.01(+0.01%)
Aug 15, 2016 58.94 59.71 58.94 59.45 3,164,282 +0.53(+0.90%)
Aug 12, 2016 58.46 58.97 58.21 58.92 2,422,298 +0.05(+0.09%)
Aug 11, 2016 58.09 58.94 57.89 58.87 3,070,186 +0.94(+1.63%)
Aug 10, 2016 58.69 58.77 57.72 57.92 2,710,229 -0.81(-1.37%)
Aug 09, 2016 59.03 59.09 58.54 58.73 2,069,925 -0.34(-0.57%)
Aug 08, 2016 59.12 59.63 58.88 59.07 2,019,411 +0.06(+0.10%)
Aug 05, 2016 58.14 59.22 58.14 59.01 4,265,498 +1.65(+2.87%)
Aug 04, 2016 57.38 57.75 57.26 57.36 2,536,101 +0.04(+0.08%)
Aug 03, 2016 56.97 57.69 56.84 57.32 4,604,190 +0.22(+0.38%)
Aug 02, 2016 57.62 57.78 56.84 57.10 5,119,503 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.43 57.73 3,969,200 -0.04(-0.07%)
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%)
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.