Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.46 56.44 54.57 56.42 7,192,229 +1.41(+2.57%)
Jun 29, 2016 53.81 55.06 53.53 55.01 5,031,834 +2.01(+3.79%)
Jun 28, 2016 52.64 53.10 52.11 53.00 7,350,846 +1.34(+2.60%)
Jun 27, 2016 54.05 54.05 51.55 51.66 10,077,211 -3.31(-6.03%)
Jun 24, 2016 55.57 57.11 54.86 54.98 9,134,509 -3.30(-5.67%)
Jun 23, 2016 57.54 58.32 57.36 58.28 3,317,925 +1.48(+2.61%)
Jun 22, 2016 57.13 57.61 56.76 56.80 3,005,588 -0.28(-0.50%)
Jun 21, 2016 57.68 57.74 56.46 57.08 5,060,656 -0.03(-0.05%)
Jun 20, 2016 58.45 58.59 57.01 57.11 5,808,330 +0.08(+0.14%)
Jun 17, 2016 57.12 57.57 56.69 57.03 6,968,808 -0.05(-0.09%)
Jun 16, 2016 56.95 57.26 55.73 57.08 5,961,458 -0.35(-0.60%)
Jun 15, 2016 58.13 58.84 57.28 57.43 10,682,902 +0.19(+0.33%)
Jun 14, 2016 60.87 60.87 56.65 57.24 16,819,122 -4.06(-6.62%)
Jun 13, 2016 61.71 62.56 61.27 61.30 2,807,533 -0.92(-1.48%)
Jun 10, 2016 62.46 62.68 62.00 62.22 2,820,697 -0.74(-1.17%)
Jun 09, 2016 63.48 63.49 62.31 62.96 3,095,278 -1.09(-1.71%)
Jun 08, 2016 63.74 64.46 63.46 64.06 3,591,166 -0.22(-0.35%)
Jun 07, 2016 64.85 64.91 64.25 64.28 2,532,245 -0.44(-0.69%)
Jun 06, 2016 63.66 65.15 63.42 64.72 2,726,940 +1.11(+1.75%)
Jun 03, 2016 64.22 64.30 62.61 63.61 3,915,187 -1.58(-2.43%)
Jun 02, 2016 65.02 65.19 64.52 65.19 1,684,131 +0.14(+0.22%)
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.