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 (%)
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%)
Mar 01, 2016 58.60 59.77 58.15 59.76 4,700,339 +1.99(+3.44%)
Feb 29, 2016 58.83 59.05 57.75 57.78 3,872,026 -1.29(-2.19%)
Feb 26, 2016 58.66 59.94 58.58 59.07 3,533,296 +0.69(+1.17%)
Feb 25, 2016 57.80 58.38 57.02 58.38 3,005,841 +0.89(+1.54%)
Feb 24, 2016 56.93 57.70 55.77 57.50 3,293,245 -0.27(-0.47%)
Feb 23, 2016 59.43 59.43 57.42 57.77 3,966,956 -1.79(-3.01%)
Feb 22, 2016 58.40 59.59 58.37 59.56 3,421,524 +1.78(+3.09%)
Feb 19, 2016 57.58 57.91 56.93 57.78 2,794,824 -0.18(-0.30%)
Feb 18, 2016 57.56 58.61 57.29 57.95 4,860,141 +0.66(+1.15%)
Feb 17, 2016 57.10 58.05 57.02 57.29 4,329,822 +0.85(+1.51%)
Feb 16, 2016 56.00 57.25 55.45 56.44 4,902,011 +1.47(+2.67%)
Feb 12, 2016 53.80 54.97 54.97 54.97 6,288,843 +2.10(+3.97%)
Feb 11, 2016 52.49 53.45 51.63 52.87 5,486,797 -1.49(-2.73%)
Feb 10, 2016 54.95 56.00 54.31 54.36 3,648,350 -0.16(-0.29%)
Feb 09, 2016 52.44 54.96 52.18 54.52 5,065,486 +1.34(+2.51%)
Feb 08, 2016 54.44 54.54 52.49 53.18 4,440,571 -2.16(-3.90%)
Feb 05, 2016 55.83 56.45 54.71 55.34 4,016,455 -0.32(-0.58%)
Feb 04, 2016 55.02 56.21 54.88 55.66 4,933,234 +0.51(+0.92%)
Feb 03, 2016 55.60 55.90 52.30 55.15 6,912,625 -0.05(-0.09%)
Feb 02, 2016 55.75 55.77 54.87 55.21 5,949,060 -1.57(-2.77%)
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.