Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.90 64.03 62.73 63.08 2,744,158 -0.51(-0.80%)
May 27, 2016 62.77 63.59 63.59 63.59 3,264,179 +1.09(+1.75%)
May 26, 2016 62.90 63.01 62.24 62.49 1,907,035 -0.61(-0.97%)
May 25, 2016 62.05 63.33 61.88 63.10 3,212,850 +1.42(+2.30%)
May 24, 2016 61.07 61.88 59.94 61.68 2,375,582 +0.84(+1.37%)
May 23, 2016 60.99 61.57 60.65 60.85 2,194,291 -0.24(-0.39%)
May 20, 2016 60.94 61.64 60.68 61.09 2,383,767 +0.34(+0.57%)
May 19, 2016 60.62 61.83 60.18 60.74 4,018,213 -0.39(-0.63%)
May 18, 2016 59.28 61.16 59.13 61.13 5,038,198 +1.85(+3.12%)
May 17, 2016 59.32 60.00 58.92 59.28 3,110,580 -0.39(-0.65%)
May 16, 2016 59.02 60.00 58.89 59.67 3,110,177 +0.49(+0.83%)
May 13, 2016 59.56 60.25 58.85 59.18 2,855,926 -0.56(-0.94%)
May 12, 2016 60.43 60.92 59.29 59.74 2,449,774 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.24 60.24 2,816,466 -0.68(-1.11%)
May 10, 2016 59.95 61.04 59.91 60.92 3,095,689 +1.32(+2.21%)
May 09, 2016 60.21 60.26 59.30 59.60 3,256,644 +0.18(+0.30%)
May 06, 2016 58.92 59.46 58.60 59.42 4,020,046 +0.23(+0.39%)
May 05, 2016 59.89 60.23 58.75 59.19 6,242,014 -0.48(-0.80%)
May 04, 2016 60.94 60.95 59.32 59.67 4,738,048 -1.96(-3.18%)
May 03, 2016 62.14 62.27 61.18 61.63 2,550,741 -1.38(-2.19%)
May 02, 2016 62.40 63.14 61.66 63.01 3,177,995 +1.02(+1.64%)
Apr 29, 2016 62.51 62.76 61.55 61.99 3,464,100 -0.84(-1.34%)
Apr 28, 2016 62.99 63.59 62.51 62.83 3,084,968 -0.80(-1.27%)
Apr 27, 2016 62.63 63.80 62.36 63.64 7,460,239 -1.41(-2.17%)
Apr 26, 2016 64.25 65.08 63.91 65.05 3,136,602 +0.83(+1.29%)
Apr 25, 2016 64.30 64.63 63.78 64.22 2,893,632 -0.49(-0.75%)
Apr 22, 2016 63.80 64.85 63.78 64.71 2,082,022 +0.71(+1.11%)
Apr 21, 2016 64.44 65.34 63.96 64.00 3,458,804 -0.60(-0.93%)
Apr 20, 2016 62.81 64.70 62.78 64.60 5,746,988 +2.25(+3.61%)
Apr 19, 2016 61.62 62.42 61.20 62.34 2,743,147 +0.98(+1.59%)
Apr 18, 2016 60.71 61.57 60.42 61.37 2,061,508 +0.27(+0.45%)
Apr 15, 2016 61.42 61.84 60.84 61.09 3,342,664 -0.11(-0.18%)
Apr 14, 2016 60.51 61.81 60.36 61.20 3,353,079 +0.54(+0.89%)
Apr 13, 2016 59.09 60.69 59.07 60.66 3,930,707 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.50 3,342,030 +0.95(+1.65%)
Apr 11, 2016 57.23 57.98 57.15 57.55 4,234,478 +0.45(+0.80%)
Apr 08, 2016 57.40 57.99 56.87 57.09 2,638,867 +0.08(+0.14%)
Apr 07, 2016 57.94 58.22 56.61 57.02 3,319,782 -1.45(-2.48%)
Apr 06, 2016 58.24 58.59 57.55 58.46 3,755,269 -0.22(-0.38%)
Apr 05, 2016 58.32 59.05 58.05 58.69 4,034,755 -1.11(-1.86%)
Apr 04, 2016 60.45 60.71 59.71 59.80 1,888,741 -0.83(-1.37%)
Apr 01, 2016 59.71 60.78 59.31 60.63 3,380,433 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.07 59.35 3,763,247 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.12 59.22 2,394,043 +0.26(+0.44%)
Mar 29, 2016 58.94 59.05 57.87 58.96 5,151,673 -0.30(-0.51%)
Mar 28, 2016 59.78 59.92 59.05 59.26 2,201,241 -0.48(-0.80%)
Mar 24, 2016 59.47 59.74 59.74 59.74 2,440,676 -0.39(-0.64%)
Mar 23, 2016 60.39 60.60 59.95 60.13 3,040,584 -0.21(-0.35%)
Mar 22, 2016 60.19 60.61 59.90 60.34 2,224,433 -0.30(-0.49%)
Mar 21, 2016 60.21 61.14 60.01 60.64 2,780,392 +0.21(+0.34%)
Mar 18, 2016 59.79 60.90 59.54 60.43 5,943,574 +0.92(+1.54%)
Mar 17, 2016 59.13 60.00 58.74 59.52 4,749,783 +0.10(+0.17%)
Mar 16, 2016 59.27 60.01 58.96 59.41 3,823,297 +0.05(+0.09%)
Mar 15, 2016 59.34 59.36 58.50 59.36 3,965,224 -0.52(-0.87%)
Mar 14, 2016 60.61 60.81 59.71 59.89 2,978,224 -0.94(-1.55%)
Mar 11, 2016 60.11 60.90 59.95 60.83 2,753,536 +1.54(+2.60%)
Mar 10, 2016 59.24 59.95 58.34 59.29 2,517,117 +0.45(+0.77%)
Mar 09, 2016 59.12 59.34 58.45 58.83 2,929,114 +0.18(+0.31%)
Mar 08, 2016 58.96 59.23 58.24 58.65 3,168,954 -0.88(-1.48%)
Mar 07, 2016 59.04 59.62 58.90 59.53 2,338,618 -0.06(-0.10%)
Mar 04, 2016 59.78 60.26 59.05 59.59 3,432,366 -0.06(-0.10%)
Mar 03, 2016 59.06 59.65 58.82 59.65 2,854,600 +0.45(+0.75%)
Mar 02, 2016 58.25 59.21 58.01 59.21 2,798,935 +0.98(+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.