Capital One Financial (NY: COF )

159.90 USD +1.79 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 63.49 65.70 63.28 65.62 6,380,161 +2.63(+4.18%)
Jan 28, 2016 63.78 63.78 62.12 62.99 6,491,523 -0.31(-0.49%)
Jan 27, 2016 61.30 64.59 61.26 63.30 8,544,711 +2.92(+4.84%)
Jan 26, 2016 59.10 60.49 59.10 60.38 5,619,696 +1.72(+2.93%)
Jan 25, 2016 60.69 61.01 58.49 58.66 5,711,463 -2.44(-3.99%)
Jan 22, 2016 62.15 62.60 60.52 61.10 4,148,140 -0.08(-0.13%)
Jan 21, 2016 60.85 62.30 60.51 61.18 3,747,311 +0.42(+0.69%)
Jan 20, 2016 60.80 61.37 58.92 60.76 5,327,849 -1.43(-2.30%)
Jan 19, 2016 63.69 63.70 61.51 62.19 3,464,465 -0.66(-1.05%)
Jan 15, 2016 62.00 62.85 62.85 62.85 4,827,300 -1.75(-2.71%)
Jan 14, 2016 64.01 65.11 62.52 64.60 4,573,005 +0.96(+1.51%)
Jan 13, 2016 66.28 66.66 63.41 63.64 5,405,988 -2.16(-3.28%)
Jan 12, 2016 65.56 65.97 64.68 65.80 3,680,302 +1.04(+1.61%)
Jan 11, 2016 64.82 65.54 64.00 64.76 3,416,848 +0.53(+0.83%)
Jan 08, 2016 65.75 65.89 64.07 64.23 4,732,346 -0.85(-1.31%)
Jan 07, 2016 66.34 67.00 64.85 65.08 5,638,318 -3.47(-5.06%)
Jan 06, 2016 68.55 69.69 67.98 68.55 4,223,296 -0.91(-1.31%)
Jan 05, 2016 69.43 70.55 68.70 69.46 5,216,126 -1.28(-1.81%)
Jan 04, 2016 70.77 70.91 69.86 70.74 3,636,193 -1.44(-2.00%)
Dec 31, 2015 72.71 72.18 72.18 72.18 1,722,100 -1.03(-1.41%)
Dec 30, 2015 73.62 73.80 73.16 73.21 1,414,608 -0.58(-0.79%)
Dec 29, 2015 73.60 73.99 73.19 73.79 1,506,719 +0.64(+0.87%)
Dec 28, 2015 73.15 73.42 72.28 73.15 1,569,805 -0.37(-0.50%)
Dec 24, 2015 73.68 73.52 73.52 73.52 810,700 -0.17(-0.23%)
Dec 23, 2015 73.17 73.92 72.96 73.69 2,361,067 +0.92(+1.26%)
Dec 22, 2015 72.62 73.01 71.10 72.77 3,367,315 +0.19(+0.26%)
Dec 21, 2015 73.04 73.50 71.95 72.58 2,503,324 +0.11(+0.15%)
Dec 18, 2015 73.92 73.92 72.32 72.47 5,097,539 -1.91(-2.57%)
Dec 17, 2015 76.55 76.74 74.28 74.38 2,890,259 -1.98(-2.59%)
Dec 16, 2015 76.19 76.55 74.40 76.36 4,174,910 +0.99(+1.31%)
Dec 15, 2015 74.27 75.52 74.08 75.37 3,039,255 +2.06(+2.81%)
Dec 14, 2015 73.81 74.68 72.49 73.31 3,448,402 -0.37(-0.50%)
Dec 11, 2015 74.29 74.55 73.30 73.68 2,915,396 -1.93(-2.55%)
Dec 10, 2015 75.39 76.45 75.18 75.61 2,428,707 +0.19(+0.25%)
Dec 09, 2015 76.37 77.24 74.88 75.42 3,517,598 -1.44(-1.87%)
Dec 08, 2015 77.45 77.73 76.54 76.86 2,630,477 -1.47(-1.88%)
Dec 07, 2015 78.73 79.06 77.82 78.33 2,262,547 -1.04(-1.31%)
Dec 04, 2015 77.91 79.56 77.40 79.37 2,665,499 +2.04(+2.64%)
Dec 03, 2015 79.10 79.10 77.05 77.33 3,035,681 -1.44(-1.83%)
Dec 02, 2015 79.61 79.96 78.65 78.77 2,570,618 -1.05(-1.32%)
Dec 01, 2015 79.04 79.86 78.76 79.82 2,204,903 +1.31(+1.67%)
Nov 30, 2015 79.08 79.50 78.37 78.51 2,999,660 -0.49(-0.62%)
Nov 27, 2015 78.98 79.25 78.27 79.00 908,041 -0.04(-0.05%)
Nov 25, 2015 78.85 79.04 79.04 79.04 1,774,900 +0.41(+0.52%)
Nov 24, 2015 78.10 79.02 77.61 78.63 2,570,087 -0.19(-0.24%)
Nov 23, 2015 79.55 79.55 78.79 78.82 1,969,912 -0.64(-0.81%)
Nov 20, 2015 80.07 80.17 78.88 79.46 3,013,640 -0.12(-0.15%)
Nov 19, 2015 78.53 79.98 78.53 79.58 3,751,659 +1.29(+1.65%)
Nov 18, 2015 76.95 78.31 76.60 78.29 3,698,511 +1.92(+2.51%)
Nov 17, 2015 77.80 77.85 76.32 76.37 3,353,543 -1.53(-1.96%)
Nov 16, 2015 76.95 77.90 76.68 77.90 2,654,030 +0.93(+1.21%)
Nov 13, 2015 77.14 77.86 76.71 76.97 2,817,728 -0.41(-0.53%)
Nov 12, 2015 78.33 78.33 77.19 77.38 3,473,144 -1.49(-1.89%)
Nov 11, 2015 79.76 79.93 78.69 78.87 2,425,337 -0.51(-0.64%)
Nov 10, 2015 80.28 80.77 79.37 79.38 2,801,035 -1.07(-1.33%)
Nov 09, 2015 81.34 81.59 80.11 80.45 2,590,154 -0.97(-1.19%)
Nov 06, 2015 81.23 81.62 80.40 81.42 3,579,189 +1.87(+2.35%)
Nov 05, 2015 80.82 80.82 79.54 79.55 3,377,218 -1.00(-1.24%)
Nov 04, 2015 80.83 81.19 80.39 80.55 2,290,698 -0.33(-0.41%)
Nov 03, 2015 79.76 81.37 79.75 80.88 1,950,948 +0.66(+0.82%)
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.