Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 64.05 64.81 63.29 64.68 3,096,084 +1.05(+1.64%)
Apr 29, 2016 64.16 64.42 63.17 63.63 3,374,815 -0.86(-1.34%)
Apr 28, 2016 64.66 65.28 64.16 64.49 3,005,455 -0.83(-1.26%)
Apr 27, 2016 64.28 65.49 64.01 65.32 7,267,956 -1.45(-2.17%)
Apr 26, 2016 65.95 66.81 65.60 66.77 3,055,759 +0.85(+1.29%)
Apr 25, 2016 66.00 66.34 65.47 65.92 2,819,051 -0.50(-0.75%)
Apr 22, 2016 65.49 66.57 65.47 66.42 2,028,360 +0.73(+1.11%)
Apr 21, 2016 66.15 67.07 65.65 65.69 3,369,656 -0.62(-0.93%)
Apr 20, 2016 64.48 66.41 64.44 66.30 5,598,863 +2.31(+3.61%)
Apr 19, 2016 63.25 64.07 62.81 63.99 2,672,444 +1.00(+1.59%)
Apr 18, 2016 62.31 63.20 62.01 62.99 2,008,374 +0.28(+0.45%)
Apr 15, 2016 63.04 63.47 62.45 62.71 3,256,509 -0.11(-0.18%)
Apr 14, 2016 62.11 63.45 61.95 62.82 3,266,655 +0.55(+0.89%)
Apr 13, 2016 60.65 62.30 60.63 62.27 3,829,395 +2.22(+3.70%)
Apr 12, 2016 59.38 60.18 59.25 60.05 3,255,891 +0.98(+1.65%)
Apr 11, 2016 58.74 59.51 58.66 59.07 4,125,337 +0.47(+0.79%)
Apr 08, 2016 58.92 59.53 58.38 58.60 2,570,852 +0.08(+0.14%)
Apr 07, 2016 59.47 59.76 58.10 58.52 3,234,217 -1.49(-2.48%)
Apr 06, 2016 59.78 60.14 59.07 60.01 3,658,480 -0.23(-0.38%)
Apr 05, 2016 59.86 60.61 59.59 60.24 3,930,762 -1.14(-1.86%)
Apr 04, 2016 62.05 62.31 61.29 61.38 1,840,060 -0.85(-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.