Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.99 73.29 71.87 72.39 2,966,520 -0.98(-1.34%)
Apr 28, 2016 73.56 74.26 72.99 73.37 2,641,846 -0.94(-1.26%)
Apr 27, 2016 73.13 74.50 72.82 74.31 6,388,657 -1.65(-2.17%)
Apr 26, 2016 75.03 76.00 74.63 75.96 2,686,064 +0.97(+1.29%)
Apr 25, 2016 75.08 75.47 74.48 74.99 2,477,994 -0.57(-0.75%)
Apr 22, 2016 74.50 75.73 74.48 75.56 1,782,963 +0.83(+1.11%)
Apr 21, 2016 75.25 76.30 74.69 74.73 2,961,985 -0.70(-0.93%)
Apr 20, 2016 73.35 75.55 73.31 75.43 4,921,496 +2.63(+3.61%)
Apr 19, 2016 71.96 72.89 71.46 72.80 2,349,124 +1.14(+1.59%)
Apr 18, 2016 70.89 71.90 70.55 71.66 1,765,395 +0.32(+0.45%)
Apr 15, 2016 71.72 72.21 71.05 71.34 2,862,527 -0.13(-0.18%)
Apr 14, 2016 70.66 72.18 70.48 71.47 2,871,446 +0.63(+0.89%)
Apr 13, 2016 69.00 70.87 68.98 70.84 3,366,104 +2.53(+3.70%)
Apr 12, 2016 67.55 68.46 67.41 68.31 2,861,984 +1.11(+1.65%)
Apr 11, 2016 66.83 67.70 66.73 67.20 3,626,242 +0.53(+0.79%)
Apr 08, 2016 67.03 67.72 66.41 66.67 2,259,823 +0.09(+0.14%)
Apr 07, 2016 67.66 67.98 66.10 66.58 2,842,932 -1.69(-2.48%)
Apr 06, 2016 68.01 68.42 67.20 68.27 3,215,866 -0.26(-0.38%)
Apr 05, 2016 68.10 68.95 67.79 68.53 3,455,207 -1.30(-1.86%)
Apr 04, 2016 70.59 70.89 69.72 69.83 1,617,444 -0.97(-1.37%)
Apr 01, 2016 69.73 70.97 69.26 70.80 2,894,871 +1.49(+2.15%)
Mar 31, 2016 69.15 69.79 68.98 69.31 3,222,698 +0.16(+0.23%)
Mar 30, 2016 69.30 70.00 69.04 69.15 2,050,165 +0.30(+0.44%)
Mar 29, 2016 68.83 68.96 67.58 68.85 4,411,692 -0.35(-0.51%)
Mar 28, 2016 69.81 69.97 68.96 69.20 1,885,057 -0.56(-0.80%)
Mar 24, 2016 69.44 69.76 69.76 69.76 2,090,100 -0.45(-0.64%)
Mar 23, 2016 70.52 70.77 70.00 70.21 2,603,838 -0.25(-0.35%)
Mar 22, 2016 70.28 70.78 69.95 70.46 1,904,918 -0.35(-0.49%)
Mar 21, 2016 70.31 71.39 70.08 70.81 2,381,019 +0.24(+0.34%)
Mar 18, 2016 69.82 71.12 69.53 70.57 5,089,845 +1.07(+1.54%)
Mar 17, 2016 69.05 70.06 68.59 69.50 4,067,529 +0.12(+0.17%)
Mar 16, 2016 69.21 70.08 68.85 69.38 3,274,122 +0.06(+0.09%)
Mar 15, 2016 69.29 69.32 68.31 69.32 3,395,663 -0.61(-0.87%)
Mar 14, 2016 70.78 71.01 69.73 69.93 2,550,435 -1.10(-1.55%)
Mar 11, 2016 70.19 71.12 70.01 71.03 2,358,021 +1.80(+2.60%)
Mar 10, 2016 69.18 70.00 68.12 69.23 2,155,561 +0.53(+0.77%)
Mar 09, 2016 69.04 69.29 68.25 68.70 2,508,379 +0.21(+0.31%)
Mar 08, 2016 68.85 69.17 68.01 68.49 2,713,769 -1.03(-1.48%)
Mar 07, 2016 68.94 69.62 68.78 69.52 2,002,701 -0.07(-0.10%)
Mar 04, 2016 69.81 70.37 68.96 69.59 2,939,344 -0.07(-0.10%)
Mar 03, 2016 68.97 69.66 68.69 69.66 2,444,568 +0.52(+0.75%)
Mar 02, 2016 68.02 69.14 67.74 69.14 2,396,899 +1.15(+1.69%)
Mar 01, 2016 66.67 68.00 66.15 67.99 4,131,678 +2.26(+3.44%)
Feb 29, 2016 66.93 67.18 65.70 65.73 3,403,577 -1.47(-2.19%)
Feb 26, 2016 66.73 68.19 66.64 67.20 3,105,828 +0.78(+1.17%)
Feb 25, 2016 65.76 66.42 64.87 66.42 2,642,186 +1.01(+1.54%)
Feb 24, 2016 64.77 65.64 63.45 65.41 2,894,819 -0.31(-0.47%)
Feb 23, 2016 67.61 67.61 65.32 65.72 3,487,022 -2.04(-3.01%)
Feb 22, 2016 66.44 67.79 66.40 67.76 3,007,578 +2.03(+3.09%)
Feb 19, 2016 65.50 65.88 64.76 65.73 2,456,698 -0.20(-0.30%)
Feb 18, 2016 65.48 66.68 65.18 65.93 4,272,147 +0.75(+1.15%)
Feb 17, 2016 64.96 66.04 64.87 65.18 3,805,987 +0.97(+1.51%)
Feb 16, 2016 63.71 65.13 63.08 64.21 4,308,951 +1.67(+2.67%)
Feb 12, 2016 61.21 62.54 62.54 62.54 5,528,000 +2.39(+3.97%)
Feb 11, 2016 59.71 60.81 58.74 60.15 4,822,988 -2.09(-3.36%)
Feb 10, 2016 62.92 64.12 62.18 62.24 3,186,352 -0.18(-0.29%)
Feb 09, 2016 60.04 62.93 59.75 62.42 4,424,033 +1.53(+2.51%)
Feb 08, 2016 62.33 62.45 60.10 60.89 3,878,252 -2.47(-3.90%)
Feb 05, 2016 63.92 64.63 62.64 63.36 3,507,843 -0.37(-0.58%)
Feb 04, 2016 63.00 64.36 62.84 63.73 4,308,528 +0.58(+0.92%)
Feb 03, 2016 63.66 64.01 59.88 63.15 6,037,265 -0.06(-0.09%)
Feb 02, 2016 63.83 63.86 62.82 63.21 5,195,718 -1.80(-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.