Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 61.00 62.15 60.99 62.05 7,073,122 +1.10(+1.81%)
Aug 30, 2016 60.34 61.19 60.34 60.95 3,567,140 +0.61(+1.01%)
Aug 29, 2016 59.91 60.71 59.70 60.34 3,479,413 +0.41(+0.68%)
Aug 26, 2016 59.79 60.35 59.58 59.93 2,529,389 +0.34(+0.57%)
Aug 25, 2016 59.23 59.88 59.16 59.59 1,999,205 +0.13(+0.22%)
Aug 24, 2016 59.67 60.08 59.33 59.46 2,337,445 -0.15(-0.25%)
Aug 23, 2016 59.73 60.07 59.61 59.61 2,155,795 +0.10(+0.16%)
Aug 22, 2016 59.39 59.63 59.00 59.52 2,167,331 +0.10(+0.18%)
Aug 19, 2016 58.96 59.52 58.92 59.41 2,854,371 +0.30(+0.51%)
Aug 18, 2016 59.18 59.43 59.02 59.11 2,820,006 -0.07(-0.12%)
Aug 17, 2016 59.36 59.50 58.90 59.18 3,242,899 -0.29(-0.48%)
Aug 16, 2016 59.16 59.75 59.10 59.46 3,066,423 +0.01(+0.01%)
Aug 15, 2016 58.94 59.72 58.94 59.46 3,163,878 +0.53(+0.90%)
Aug 12, 2016 58.47 58.98 58.22 58.93 2,421,988 +0.05(+0.09%)
Aug 11, 2016 58.10 58.94 57.90 58.88 3,069,794 +0.94(+1.63%)
Aug 10, 2016 58.70 58.78 57.73 57.93 2,709,882 -0.81(-1.37%)
Aug 09, 2016 59.04 59.10 58.55 58.74 2,069,660 -0.34(-0.57%)
Aug 08, 2016 59.13 59.64 58.88 59.07 2,019,153 +0.06(+0.10%)
Aug 05, 2016 58.15 59.23 58.15 59.01 4,264,953 +1.65(+2.87%)
Aug 04, 2016 57.38 57.76 57.26 57.37 2,535,776 +0.04(+0.08%)
Aug 03, 2016 56.98 57.69 56.85 57.32 4,603,601 +0.22(+0.38%)
Aug 02, 2016 57.63 57.79 56.85 57.11 5,118,847 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.44 57.74 3,968,692 -0.04(-0.07%)
Jul 29, 2016 57.88 58.33 57.75 57.78 4,217,237 -0.34(-0.59%)
Jul 28, 2016 58.13 58.36 57.52 58.13 3,575,371 -0.37(-0.63%)
Jul 27, 2016 58.17 59.00 58.03 58.50 3,610,621 +0.19(+0.33%)
Jul 26, 2016 57.97 58.56 57.64 58.31 3,480,170 +0.30(+0.52%)
Jul 25, 2016 57.59 58.46 57.50 58.00 5,077,630 +0.27(+0.46%)
Jul 22, 2016 57.28 58.00 55.99 57.74 10,022,298 -0.83(-1.41%)
Jul 21, 2016 58.09 58.97 57.92 58.56 4,121,137 +0.33(+0.56%)
Jul 20, 2016 58.61 58.72 57.85 58.24 3,361,293 -0.10(-0.18%)
Jul 19, 2016 58.55 58.67 58.15 58.34 2,479,798 -0.34(-0.57%)
Jul 18, 2016 58.96 59.04 58.42 58.68 2,600,841 -0.03(-0.04%)
Jul 15, 2016 59.51 59.59 58.33 58.70 6,691,609 -0.60(-1.02%)
Jul 14, 2016 59.70 59.87 58.69 59.31 3,813,030 +0.78(+1.34%)
Jul 13, 2016 58.35 58.77 57.67 58.52 4,192,528 +0.08(+0.13%)
Jul 12, 2016 57.74 58.67 57.70 58.44 5,776,132 +1.37(+2.40%)
Jul 11, 2016 56.14 57.18 56.04 57.07 5,700,470 +1.34(+2.40%)
Jul 08, 2016 54.74 55.94 53.31 55.74 5,745,483 +2.43(+4.56%)
Jul 07, 2016 52.72 53.88 52.72 53.31 5,392,410 +0.53(+1.00%)
Jul 06, 2016 51.90 52.80 51.39 52.78 3,297,363 +0.36(+0.69%)
Jul 05, 2016 53.53 53.71 52.24 52.42 3,867,431 -1.81(-3.34%)
Jul 01, 2016 54.68 54.23 54.23 54.23 3,659,875 -0.47(-0.87%)
Jun 30, 2016 53.77 54.72 52.91 54.71 7,418,101 +1.37(+2.57%)
Jun 29, 2016 52.17 53.38 51.90 53.34 5,189,859 +1.95(+3.79%)
Jun 28, 2016 51.04 51.48 50.53 51.39 7,581,699 +1.30(+2.60%)
Jun 27, 2016 52.41 52.41 49.98 50.09 10,393,686 -3.21(-6.03%)
Jun 24, 2016 53.88 55.37 53.19 53.30 9,421,378 -3.20(-5.67%)
Jun 23, 2016 55.79 56.55 55.61 56.51 3,422,124 +1.44(+2.61%)
Jun 22, 2016 55.39 55.85 55.03 55.07 3,099,979 -0.28(-0.50%)
Jun 21, 2016 55.92 55.98 54.74 55.34 5,219,586 -0.03(-0.05%)
Jun 20, 2016 56.67 56.81 55.27 55.37 5,990,740 +0.08(+0.14%)
Jun 17, 2016 55.38 55.82 54.96 55.29 7,187,663 -0.05(-0.09%)
Jun 16, 2016 55.21 55.52 54.03 55.34 6,148,678 -0.34(-0.60%)
Jun 15, 2016 56.36 57.05 55.53 55.68 11,018,398 +0.18(+0.33%)
Jun 14, 2016 59.02 59.02 54.92 55.50 17,347,326 -3.94(-6.62%)
Jun 13, 2016 59.83 60.66 59.40 59.43 2,895,703 -0.90(-1.48%)
Jun 10, 2016 60.55 60.77 60.11 60.33 2,909,281 -0.72(-1.17%)
Jun 09, 2016 61.54 61.55 60.42 61.05 3,192,485 -1.06(-1.71%)
Jun 08, 2016 61.80 62.50 61.52 62.10 3,703,947 -0.22(-0.35%)
Jun 07, 2016 62.88 62.93 62.29 62.32 2,611,770 -0.43(-0.69%)
Jun 06, 2016 61.73 63.16 61.49 62.75 2,812,580 +1.08(+1.75%)
Jun 03, 2016 62.26 62.35 60.70 61.67 4,038,143 -1.53(-2.43%)
Jun 02, 2016 63.04 63.21 62.55 63.21 1,737,021 +0.14(+0.22%)
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.