Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.45 57.38 55.27 57.31 7,305,239 +2.30(+4.18%)
Jan 28, 2016 55.71 55.71 54.25 55.01 7,432,748 -0.27(-0.49%)
Jan 27, 2016 53.54 56.41 53.50 55.28 9,783,634 +2.55(+4.84%)
Jan 26, 2016 51.62 52.83 51.62 52.73 6,434,512 +1.50(+2.93%)
Jan 25, 2016 53.00 53.28 51.08 51.23 6,539,584 -2.13(-3.99%)
Jan 22, 2016 54.28 54.67 52.86 53.36 4,749,591 -0.07(-0.13%)
Jan 21, 2016 53.14 54.41 52.85 53.43 4,290,644 +0.37(+0.69%)
Jan 20, 2016 53.10 53.60 51.46 53.07 6,100,349 -1.25(-2.30%)
Jan 19, 2016 55.62 55.63 53.72 54.31 3,966,788 -0.58(-1.05%)
Jan 15, 2016 54.15 54.89 54.89 54.89 5,527,224 -1.53(-2.71%)
Jan 14, 2016 55.90 56.87 54.60 56.42 5,236,058 +0.84(+1.51%)
Jan 13, 2016 57.89 58.22 55.38 55.58 6,189,818 -1.89(-3.28%)
Jan 12, 2016 57.26 57.62 56.49 57.47 4,213,919 +0.91(+1.61%)
Jan 11, 2016 56.61 57.24 55.90 56.56 3,912,266 +0.46(+0.83%)
Jan 08, 2016 57.42 57.55 55.96 56.10 5,418,502 -0.74(-1.31%)
Jan 07, 2016 57.94 58.52 56.64 56.84 6,455,834 -3.03(-5.06%)
Jan 06, 2016 59.87 60.86 59.37 59.87 4,835,644 -0.79(-1.31%)
Jan 05, 2016 60.64 61.62 60.00 60.66 5,972,427 -1.12(-1.81%)
Jan 04, 2016 61.81 61.93 61.01 61.78 4,163,415 -1.26(-2.00%)
Dec 31, 2015 63.50 63.04 63.04 63.04 1,971,792 -0.90(-1.41%)
Dec 30, 2015 64.30 64.45 63.90 63.94 1,619,716 -0.51(-0.79%)
Dec 29, 2015 64.28 64.62 63.92 64.45 1,725,182 +0.56(+0.87%)
Dec 28, 2015 63.89 64.12 63.13 63.89 1,797,415 -0.32(-0.50%)
Dec 24, 2015 64.35 64.21 64.21 64.21 928,245 -0.15(-0.23%)
Dec 23, 2015 63.90 64.56 63.72 64.36 2,703,405 +0.80(+1.26%)
Dec 22, 2015 63.42 63.76 62.10 63.55 3,855,551 +0.17(+0.26%)
Dec 21, 2015 63.79 64.19 62.84 63.39 2,866,288 +0.10(+0.15%)
Dec 18, 2015 64.56 64.56 63.16 63.29 5,836,646 -1.67(-2.57%)
Dec 17, 2015 66.86 67.02 64.87 64.96 3,309,326 -1.73(-2.59%)
Dec 16, 2015 66.54 66.86 64.98 66.69 4,780,242 +0.86(+1.31%)
Dec 15, 2015 64.86 65.96 64.70 65.83 3,479,925 +1.80(+2.81%)
Dec 14, 2015 64.46 65.22 63.31 64.03 3,948,395 -0.32(-0.50%)
Dec 11, 2015 64.88 65.11 64.02 64.35 3,338,107 -1.69(-2.55%)
Dec 10, 2015 65.84 66.77 65.66 66.04 2,780,852 +0.17(+0.25%)
Dec 09, 2015 66.70 67.46 65.40 65.87 4,027,624 -1.26(-1.87%)
Dec 08, 2015 67.64 67.89 66.85 67.13 3,011,877 -1.28(-1.88%)
Dec 07, 2015 68.76 69.05 67.97 68.41 2,590,600 -0.91(-1.31%)
Dec 04, 2015 68.04 69.49 67.60 69.32 3,051,977 +1.78(+2.64%)
Dec 03, 2015 69.08 69.08 67.29 67.54 3,475,833 -1.26(-1.83%)
Dec 02, 2015 69.53 69.83 68.69 68.80 2,943,339 -0.92(-1.32%)
Dec 01, 2015 69.03 69.75 68.79 69.71 2,524,598 +1.14(+1.67%)
Nov 30, 2015 69.07 69.43 68.45 68.57 3,434,589 -0.43(-0.62%)
Nov 27, 2015 68.98 69.21 68.36 69.00 1,039,700 -0.03(-0.05%)
Nov 25, 2015 68.87 69.03 69.03 69.03 2,032,247 +0.36(+0.52%)
Nov 24, 2015 68.21 69.01 67.78 68.67 2,942,731 -0.17(-0.24%)
Nov 23, 2015 69.48 69.48 68.81 68.84 2,255,535 -0.56(-0.81%)
Nov 20, 2015 69.93 70.02 68.89 69.40 3,450,596 -0.10(-0.15%)
Nov 19, 2015 68.59 69.85 68.59 69.50 4,295,623 +1.13(+1.65%)
Nov 18, 2015 67.21 68.39 66.90 68.38 4,234,769 +1.68(+2.51%)
Nov 17, 2015 67.95 67.99 66.66 66.70 3,839,783 -1.34(-1.96%)
Nov 16, 2015 67.21 68.04 66.97 68.04 3,038,845 +0.81(+1.21%)
Nov 13, 2015 67.37 68.00 67.00 67.22 3,226,278 -0.36(-0.53%)
Nov 12, 2015 68.41 68.41 67.42 67.58 3,976,725 -1.30(-1.89%)
Nov 11, 2015 69.66 69.81 68.73 68.88 2,776,993 -0.45(-0.64%)
Nov 10, 2015 70.11 70.54 69.32 69.33 3,207,165 -0.93(-1.33%)
Nov 09, 2015 71.04 71.26 69.97 70.26 2,965,708 -0.85(-1.19%)
Nov 06, 2015 70.94 71.28 70.22 71.11 4,098,146 +1.63(+2.35%)
Nov 05, 2015 70.59 70.59 69.47 69.48 3,866,890 -0.52(-0.75%)
Nov 04, 2015 70.24 70.56 69.86 70.00 2,635,922 -0.29(-0.41%)
Nov 03, 2015 69.31 70.71 69.31 70.29 2,244,969 +0.57(+0.82%)
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.