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 (%)
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%)
Apr 01, 2016 61.29 62.38 60.88 62.23 3,293,305 +1.31(+2.15%)
Mar 31, 2016 60.78 61.35 60.63 60.92 3,666,252 +0.14(+0.23%)
Mar 30, 2016 60.92 61.53 60.69 60.78 2,332,338 +0.26(+0.44%)
Mar 29, 2016 60.50 60.62 59.40 60.52 5,018,892 -0.31(-0.51%)
Mar 28, 2016 61.36 61.50 60.62 60.83 2,144,505 -0.49(-0.80%)
Mar 24, 2016 61.04 61.32 61.32 61.32 2,377,769 -0.40(-0.64%)
Mar 23, 2016 61.99 62.21 61.53 61.72 2,962,215 -0.22(-0.35%)
Mar 22, 2016 61.78 62.22 61.49 61.94 2,167,100 -0.31(-0.49%)
Mar 21, 2016 61.80 62.75 61.60 62.24 2,708,729 +0.21(+0.34%)
Mar 18, 2016 61.37 62.52 61.12 62.03 5,790,383 +0.94(+1.54%)
Mar 17, 2016 60.70 61.58 60.29 61.09 4,627,361 +0.11(+0.17%)
Mar 16, 2016 60.84 61.60 60.52 60.99 3,724,754 +0.05(+0.09%)
Mar 15, 2016 60.91 60.93 60.05 60.93 3,863,023 -0.54(-0.87%)
Mar 14, 2016 62.22 62.42 61.29 61.47 2,901,462 -0.97(-1.55%)
Mar 11, 2016 61.70 62.52 61.54 62.44 2,682,566 +1.58(+2.60%)
Mar 10, 2016 60.81 61.53 59.88 60.85 2,452,240 +0.47(+0.77%)
Mar 09, 2016 60.69 60.91 59.99 60.39 2,853,618 +0.18(+0.31%)
Mar 08, 2016 60.52 60.80 59.78 60.20 3,087,277 -0.91(-1.48%)
Mar 07, 2016 60.60 61.20 60.46 61.11 2,278,341 -0.06(-0.10%)
Mar 04, 2016 61.36 61.86 60.62 61.17 3,343,899 -0.06(-0.10%)
Mar 03, 2016 60.63 61.23 60.38 61.23 2,781,024 +0.46(+0.75%)
Mar 02, 2016 59.79 60.78 59.54 60.78 2,726,794 +1.01(+1.69%)
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.