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 (%)
Aug 31, 2016 62.60 63.79 62.60 63.68 6,891,699 +1.13(+1.81%)
Aug 30, 2016 61.93 62.80 61.93 62.55 3,475,644 +0.62(+1.01%)
Aug 29, 2016 61.48 62.31 61.27 61.93 3,390,168 +0.42(+0.68%)
Aug 26, 2016 61.37 61.94 61.15 61.51 2,464,511 +0.35(+0.57%)
Aug 25, 2016 60.79 61.46 60.72 61.16 1,947,926 +0.13(+0.22%)
Aug 24, 2016 61.24 61.67 60.89 61.03 2,277,491 -0.15(-0.25%)
Aug 23, 2016 61.31 61.65 61.18 61.18 2,100,500 +0.10(+0.16%)
Aug 22, 2016 60.95 61.20 60.55 61.08 2,111,740 +0.11(+0.18%)
Aug 19, 2016 60.51 61.08 60.47 60.98 2,781,158 +0.31(+0.51%)
Aug 18, 2016 60.74 60.99 60.58 60.67 2,747,674 -0.07(-0.12%)
Aug 17, 2016 60.92 61.07 60.45 60.74 3,159,720 -0.29(-0.48%)
Aug 16, 2016 60.72 61.33 60.66 61.03 2,987,770 +0.01(+0.01%)
Aug 15, 2016 60.50 61.29 60.50 61.02 3,082,725 +0.54(+0.90%)
Aug 12, 2016 60.01 60.53 59.75 60.48 2,359,865 +0.05(+0.09%)
Aug 11, 2016 59.62 60.50 59.42 60.43 2,991,055 +0.97(+1.63%)
Aug 10, 2016 60.25 60.33 59.25 59.46 2,640,375 -0.83(-1.37%)
Aug 09, 2016 60.59 60.66 60.09 60.28 2,016,574 -0.35(-0.57%)
Aug 08, 2016 60.68 61.21 60.43 60.63 1,967,362 +0.06(+0.10%)
Aug 05, 2016 59.68 60.79 59.68 60.57 4,155,558 +1.69(+2.87%)
Aug 04, 2016 58.90 59.28 58.77 58.88 2,470,735 +0.04(+0.08%)
Aug 03, 2016 58.48 59.21 58.35 58.83 4,485,519 +0.22(+0.38%)
Aug 02, 2016 59.14 59.31 58.35 58.61 4,987,550 -0.65(-1.09%)
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.