Capital One Financial (NY: COF )

138.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 70.39 71.72 70.39 71.60 6,129,403 +1.27(+1.81%)
Aug 30, 2016 69.63 70.61 69.63 70.33 3,091,201 +0.70(+1.01%)
Aug 29, 2016 69.13 70.06 68.89 69.63 3,015,179 +0.47(+0.68%)
Aug 26, 2016 69.00 69.64 68.75 69.16 2,191,910 +0.39(+0.57%)
Aug 25, 2016 68.35 69.10 68.27 68.77 1,732,465 +0.15(+0.22%)
Aug 24, 2016 68.86 69.33 68.46 68.62 2,025,576 -0.17(-0.25%)
Aug 23, 2016 68.93 69.32 68.79 68.79 1,868,162 +0.11(+0.16%)
Aug 22, 2016 68.53 68.81 68.08 68.68 1,878,159 +0.12(+0.18%)
Aug 19, 2016 68.04 68.68 67.99 68.56 2,473,532 +0.35(+0.51%)
Aug 18, 2016 68.29 68.58 68.11 68.21 2,443,752 -0.08(-0.12%)
Aug 17, 2016 68.50 68.66 67.96 68.29 2,810,221 -0.33(-0.48%)
Aug 16, 2016 68.27 68.96 68.20 68.62 2,657,291 +0.01(+0.01%)
Aug 15, 2016 68.02 68.91 68.02 68.61 2,741,743 +0.61(+0.90%)
Aug 12, 2016 67.47 68.06 67.18 68.00 2,098,839 +0.06(+0.09%)
Aug 11, 2016 67.04 68.02 66.81 67.94 2,660,212 +1.09(+1.63%)
Aug 10, 2016 67.74 67.83 66.61 66.85 2,348,321 -0.93(-1.37%)
Aug 09, 2016 68.13 68.20 67.56 67.78 1,793,520 -0.39(-0.57%)
Aug 08, 2016 68.23 68.82 67.95 68.17 1,749,751 +0.07(+0.10%)
Aug 05, 2016 67.10 68.35 67.10 68.10 3,695,909 +1.90(+2.87%)
Aug 04, 2016 66.22 66.65 66.08 66.20 2,197,445 -0.35(-0.53%)
Aug 03, 2016 66.15 66.98 66.00 66.55 3,965,395 +0.25(+0.38%)
Aug 02, 2016 66.90 67.09 66.00 66.30 4,409,212 -0.73(-1.09%)
Aug 01, 2016 67.28 67.53 66.68 67.03 3,418,505 -0.05(-0.07%)
Jul 29, 2016 67.19 67.72 67.04 67.08 3,632,594 -0.40(-0.59%)
Jul 28, 2016 67.49 67.75 66.78 67.48 3,079,711 -0.43(-0.63%)
Jul 27, 2016 67.53 68.49 67.37 67.91 3,110,074 +0.22(+0.33%)
Jul 26, 2016 67.30 67.98 66.92 67.69 2,997,708 +0.35(+0.52%)
Jul 25, 2016 66.86 67.87 66.75 67.34 4,373,709 +0.31(+0.46%)
Jul 22, 2016 66.50 67.33 65.00 67.03 8,632,888 -0.96(-1.41%)
Jul 21, 2016 67.44 68.47 67.24 67.99 3,549,816 +0.38(+0.56%)
Jul 20, 2016 68.04 68.17 67.16 67.61 2,895,311 -0.12(-0.18%)
Jul 19, 2016 67.97 68.11 67.51 67.73 2,136,019 -0.39(-0.57%)
Jul 18, 2016 68.45 68.54 67.82 68.12 2,240,282 -0.03(-0.04%)
Jul 15, 2016 69.09 69.18 67.72 68.15 5,763,939 -0.70(-1.02%)
Jul 14, 2016 69.31 69.50 68.13 68.85 3,284,423 +0.91(+1.34%)
Jul 13, 2016 67.74 68.23 66.95 67.94 3,611,310 +0.09(+0.13%)
Jul 12, 2016 67.03 68.11 66.99 67.85 4,975,376 +1.59(+2.40%)
Jul 11, 2016 65.18 66.38 65.06 66.26 4,910,203 +1.55(+2.40%)
Jul 08, 2016 63.55 64.94 61.89 64.71 4,948,976 +2.82(+4.56%)
Jul 07, 2016 61.20 62.55 61.20 61.89 4,644,850 +0.61(+1.00%)
Jul 06, 2016 60.25 61.30 59.66 61.28 2,840,244 +0.42(+0.69%)
Jul 05, 2016 62.14 62.36 60.65 60.86 3,331,282 -2.10(-3.34%)
Jul 01, 2016 63.48 62.96 62.96 62.96 3,152,500 -0.55(-0.87%)
Jun 30, 2016 62.42 63.53 61.42 63.51 6,389,716 +1.59(+2.57%)
Jun 29, 2016 60.57 61.97 60.25 61.92 4,470,379 +2.26(+3.79%)
Jun 28, 2016 59.25 59.77 58.66 59.66 6,530,634 +1.51(+2.60%)
Jun 27, 2016 60.84 60.84 58.03 58.15 8,952,790 -3.73(-6.03%)
Jun 24, 2016 62.55 64.28 61.75 61.88 8,115,275 -3.72(-5.67%)
Jun 23, 2016 64.77 65.65 64.56 65.60 2,947,709 +1.67(+2.61%)
Jun 22, 2016 64.30 64.84 63.89 63.93 2,670,223 -0.32(-0.50%)
Jun 21, 2016 64.92 64.99 63.55 64.25 4,495,985 -0.03(-0.05%)
Jun 20, 2016 65.79 65.95 64.17 64.28 5,160,233 +0.09(+0.14%)
Jun 17, 2016 64.29 64.80 63.81 64.19 6,191,224 -0.06(-0.09%)
Jun 16, 2016 64.10 64.45 62.73 64.25 5,296,275 -0.39(-0.60%)
Jun 15, 2016 65.43 66.23 64.47 64.64 9,490,897 +0.21(+0.33%)
Jun 14, 2016 68.52 68.52 63.76 64.43 14,942,434 -4.57(-6.62%)
Jun 13, 2016 69.46 70.42 68.96 69.00 2,494,267 -1.04(-1.48%)
Jun 10, 2016 70.30 70.55 69.79 70.04 2,505,962 -0.83(-1.17%)
Jun 09, 2016 71.45 71.46 70.14 70.87 2,749,905 -1.23(-1.71%)
Jun 08, 2016 71.75 72.56 71.43 72.10 3,190,462 -0.25(-0.35%)
Jun 07, 2016 73.00 73.06 72.32 72.35 2,249,696 -0.50(-0.69%)
Jun 06, 2016 71.66 73.33 71.39 72.85 2,422,667 +1.25(+1.75%)
Jun 03, 2016 72.28 72.38 70.47 71.60 3,478,328 -1.78(-2.43%)
Jun 02, 2016 73.19 73.38 72.62 73.38 1,496,215 +0.16(+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.