Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.08 61.65 60.93 61.23 3,648,194 +0.14(+0.23%)
Mar 30, 2016 61.22 61.84 60.99 61.08 2,320,850 +0.27(+0.44%)
Mar 29, 2016 60.80 60.92 59.70 60.82 4,994,173 -0.31(-0.51%)
Mar 28, 2016 61.67 61.81 60.92 61.13 2,133,943 -0.49(-0.80%)
Mar 24, 2016 61.34 61.62 61.62 61.62 2,366,058 -0.40(-0.64%)
Mar 23, 2016 62.30 62.51 61.84 62.02 2,947,626 -0.22(-0.35%)
Mar 22, 2016 62.08 62.52 61.79 62.24 2,156,426 -0.31(-0.49%)
Mar 21, 2016 62.11 63.06 61.91 62.55 2,695,388 +0.21(+0.34%)
Mar 18, 2016 61.68 62.83 61.42 62.34 5,761,863 +0.95(+1.54%)
Mar 17, 2016 61.00 61.89 60.59 61.39 4,604,570 +0.11(+0.17%)
Mar 16, 2016 61.14 61.91 60.82 61.29 3,706,408 +0.05(+0.09%)
Mar 15, 2016 61.21 61.24 60.34 61.24 3,843,996 -0.54(-0.87%)
Mar 14, 2016 62.52 62.73 61.60 61.77 2,887,172 -0.97(-1.55%)
Mar 11, 2016 62.00 62.83 61.84 62.75 2,669,353 +1.59(+2.60%)
Mar 10, 2016 61.11 61.84 60.17 61.16 2,440,162 +0.47(+0.77%)
Mar 09, 2016 60.99 61.21 60.29 60.69 2,839,563 +0.19(+0.31%)
Mar 08, 2016 60.82 61.10 60.08 60.50 3,072,071 -0.91(-1.48%)
Mar 07, 2016 60.90 61.50 60.76 61.41 2,267,120 -0.06(-0.10%)
Mar 04, 2016 61.67 62.16 60.92 61.47 3,327,429 -0.06(-0.10%)
Mar 03, 2016 60.93 61.54 60.68 61.54 2,767,327 +0.46(+0.75%)
Mar 02, 2016 60.09 61.08 59.84 61.08 2,713,364 +1.02(+1.69%)
Mar 01, 2016 58.89 60.07 58.43 60.06 4,677,188 +2.00(+3.44%)
Feb 29, 2016 59.12 59.34 58.04 58.06 3,852,955 -1.30(-2.19%)
Feb 26, 2016 58.95 60.24 58.87 59.36 3,515,894 +0.69(+1.17%)
Feb 25, 2016 58.09 58.67 57.30 58.67 2,991,037 +0.89(+1.54%)
Feb 24, 2016 57.22 57.98 56.05 57.78 3,277,025 -0.27(-0.47%)
Feb 23, 2016 59.72 59.72 57.70 58.05 3,947,418 -1.80(-3.01%)
Feb 22, 2016 58.69 59.88 58.66 59.86 3,404,672 +1.79(+3.09%)
Feb 19, 2016 57.86 58.20 57.21 58.06 2,781,059 -0.18(-0.30%)
Feb 18, 2016 57.84 58.90 57.58 58.24 4,836,204 +0.66(+1.15%)
Feb 17, 2016 57.38 58.34 57.30 57.58 4,308,496 +0.86(+1.51%)
Feb 16, 2016 56.28 57.53 55.72 56.72 4,877,867 +1.48(+2.67%)
Feb 12, 2016 54.07 55.25 55.25 55.25 6,257,869 +2.11(+3.97%)
Feb 11, 2016 52.75 53.72 51.89 53.13 5,459,773 -1.49(-2.73%)
Feb 10, 2016 55.22 56.28 54.57 54.63 3,630,381 -0.16(-0.29%)
Feb 09, 2016 52.70 55.23 52.44 54.79 5,040,537 +1.34(+2.51%)
Feb 08, 2016 54.71 54.81 52.75 53.44 4,418,700 -2.17(-3.90%)
Feb 05, 2016 56.10 56.73 54.98 55.61 3,996,673 -0.32(-0.58%)
Feb 04, 2016 55.29 56.49 55.15 55.94 4,908,936 +0.51(+0.92%)
Feb 03, 2016 55.87 56.18 52.56 55.43 6,878,579 -0.05(-0.09%)
Feb 02, 2016 56.02 56.05 55.14 55.48 5,919,759 -1.58(-2.77%)
Feb 01, 2016 57.05 57.44 55.99 57.06 4,922,090 -0.54(-0.93%)
Jan 29, 2016 55.72 57.66 55.54 57.59 7,269,258 +2.31(+4.18%)
Jan 28, 2016 55.98 55.98 54.52 55.29 7,396,139 -0.27(-0.49%)
Jan 27, 2016 53.80 56.69 53.77 55.56 9,735,446 +2.56(+4.84%)
Jan 26, 2016 51.87 53.10 51.87 52.99 6,402,820 +1.51(+2.93%)
Jan 25, 2016 53.27 53.55 51.34 51.49 6,507,375 -2.14(-3.99%)
Jan 22, 2016 54.55 54.94 53.12 53.63 4,726,198 -0.07(-0.13%)
Jan 21, 2016 53.41 54.68 53.11 53.70 4,269,512 +0.37(+0.69%)
Jan 20, 2016 53.36 53.86 51.71 53.33 6,070,303 -1.26(-2.30%)
Jan 19, 2016 55.90 55.91 53.99 54.58 3,947,250 -0.58(-1.05%)
Jan 15, 2016 54.42 55.16 55.16 55.16 5,500,001 -1.54(-2.71%)
Jan 14, 2016 56.18 57.15 54.87 56.70 5,210,269 +0.84(+1.51%)
Jan 13, 2016 58.17 58.51 55.65 55.86 6,159,331 -1.90(-3.28%)
Jan 12, 2016 57.54 57.90 56.77 57.75 4,193,165 +0.91(+1.61%)
Jan 11, 2016 56.89 57.52 56.17 56.84 3,892,997 +0.47(+0.83%)
Jan 08, 2016 57.71 57.83 56.23 56.37 5,391,815 -0.75(-1.31%)
Jan 07, 2016 58.23 58.81 56.92 57.12 6,424,037 -3.05(-5.06%)
Jan 06, 2016 60.17 61.17 59.67 60.17 4,811,827 -0.80(-1.31%)
Jan 05, 2016 60.94 61.92 60.30 60.96 5,943,011 -1.12(-1.81%)
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.