Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.02 59.56 58.87 59.15 3,775,974 +0.14(+0.23%)
Mar 30, 2016 59.15 59.74 58.92 59.02 2,402,139 +0.26(+0.44%)
Mar 29, 2016 58.74 58.86 57.68 58.76 5,169,096 -0.30(-0.51%)
Mar 28, 2016 59.58 59.72 58.86 59.06 2,208,685 -0.48(-0.80%)
Mar 24, 2016 59.27 59.54 59.54 59.54 2,448,930 -0.38(-0.64%)
Mar 23, 2016 60.19 60.40 59.74 59.92 3,050,868 -0.21(-0.35%)
Mar 22, 2016 59.98 60.41 59.70 60.14 2,231,956 -0.30(-0.49%)
Mar 21, 2016 60.01 60.93 59.81 60.43 2,789,795 +0.20(+0.34%)
Mar 18, 2016 59.59 60.70 59.34 60.23 5,963,675 +0.91(+1.54%)
Mar 17, 2016 58.93 59.79 58.54 59.32 4,765,847 +0.10(+0.17%)
Mar 16, 2016 59.07 59.81 58.76 59.21 3,836,227 +0.05(+0.09%)
Mar 15, 2016 59.14 59.16 58.30 59.16 3,978,634 -0.52(-0.87%)
Mar 14, 2016 60.41 60.61 59.51 59.68 2,988,296 -0.94(-1.55%)
Mar 11, 2016 59.91 60.70 59.75 60.62 2,762,848 +1.54(+2.60%)
Mar 10, 2016 59.04 59.74 58.14 59.09 2,525,630 +0.45(+0.77%)
Mar 09, 2016 58.92 59.14 58.25 58.63 2,939,020 +0.18(+0.31%)
Mar 08, 2016 58.76 59.03 58.04 58.45 3,179,672 -0.88(-1.48%)
Mar 07, 2016 58.84 59.42 58.70 59.33 2,346,527 -0.06(-0.10%)
Mar 04, 2016 59.58 60.06 58.86 59.39 3,443,974 -0.06(-0.10%)
Mar 03, 2016 58.86 59.45 58.63 59.45 2,864,254 +0.44(+0.75%)
Mar 02, 2016 58.05 59.01 57.81 59.01 2,808,401 +0.98(+1.69%)
Mar 01, 2016 56.90 58.04 56.46 58.03 4,841,009 +1.93(+3.44%)
Feb 29, 2016 57.12 57.34 56.07 56.10 3,987,907 -1.25(-2.19%)
Feb 26, 2016 56.95 58.20 56.88 57.35 3,639,040 +0.67(+1.17%)
Feb 25, 2016 56.12 56.69 55.36 56.69 3,095,799 +0.86(+1.54%)
Feb 24, 2016 55.28 56.02 54.15 55.83 3,391,805 -0.26(-0.47%)
Feb 23, 2016 57.70 57.70 55.75 56.09 4,085,678 -1.74(-3.01%)
Feb 22, 2016 56.70 57.86 56.67 57.83 3,523,922 +1.73(+3.09%)
Feb 19, 2016 55.90 56.23 55.27 56.10 2,878,466 -0.17(-0.30%)
Feb 18, 2016 55.89 56.91 55.63 56.27 5,005,594 +0.64(+1.15%)
Feb 17, 2016 55.44 56.37 55.36 55.63 4,459,403 +0.83(+1.51%)
Feb 16, 2016 54.37 55.59 53.84 54.80 5,048,717 +1.43(+2.67%)
Feb 12, 2016 52.24 53.38 53.38 53.38 6,477,053 +2.04(+3.97%)
Feb 11, 2016 50.96 51.90 50.13 51.34 5,651,004 -1.44(-2.73%)
Feb 10, 2016 53.36 54.37 52.73 52.78 3,757,537 -0.15(-0.29%)
Feb 09, 2016 50.91 53.36 50.67 52.93 5,217,084 +1.30(+2.51%)
Feb 08, 2016 52.86 52.96 50.96 51.63 4,573,467 -2.09(-3.90%)
Feb 05, 2016 54.20 54.81 53.12 53.73 4,136,658 -0.31(-0.58%)
Feb 04, 2016 53.42 54.58 53.29 54.04 5,080,874 +0.49(+0.92%)
Feb 03, 2016 53.98 54.28 50.78 53.55 7,119,504 -0.05(-0.09%)
Feb 02, 2016 54.13 54.15 53.27 53.60 6,127,102 -1.53(-2.77%)
Feb 01, 2016 55.12 55.50 54.09 55.13 5,094,489 -0.52(-0.93%)
Jan 29, 2016 53.84 55.71 53.66 55.65 7,523,868 +2.23(+4.18%)
Jan 28, 2016 54.09 54.09 52.68 53.41 7,655,192 -0.26(-0.49%)
Jan 27, 2016 51.98 54.77 51.95 53.68 10,076,435 +2.48(+4.84%)
Jan 26, 2016 50.12 51.30 50.12 51.20 6,627,082 +1.46(+2.93%)
Jan 25, 2016 51.46 51.74 49.60 49.74 6,735,299 -2.07(-3.99%)
Jan 22, 2016 52.70 53.08 51.32 51.81 4,891,735 -0.07(-0.13%)
Jan 21, 2016 51.60 52.83 51.31 51.88 4,419,053 +0.36(+0.69%)
Jan 20, 2016 51.56 52.04 49.96 51.52 6,282,918 -1.21(-2.30%)
Jan 19, 2016 54.01 54.02 52.16 52.74 4,085,504 -0.56(-1.05%)
Jan 15, 2016 52.58 53.30 53.30 53.30 5,692,641 -1.48(-2.71%)
Jan 14, 2016 54.28 55.21 53.02 54.78 5,392,761 +0.81(+1.51%)
Jan 13, 2016 56.20 56.53 53.77 53.97 6,375,065 -1.83(-3.28%)
Jan 12, 2016 55.59 55.94 54.85 55.80 4,340,032 +0.88(+1.61%)
Jan 11, 2016 54.97 55.58 54.27 54.92 4,029,351 +0.45(+0.83%)
Jan 08, 2016 55.76 55.87 54.33 54.47 5,580,666 -0.72(-1.31%)
Jan 07, 2016 56.26 56.82 54.99 55.19 6,649,042 -2.94(-5.06%)
Jan 06, 2016 58.13 59.10 57.65 58.13 4,980,363 -0.77(-1.31%)
Jan 05, 2016 58.88 59.83 58.26 58.90 6,151,168 -1.09(-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.