Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 59.12 59.34 58.04 58.06 3,852,955 -1.30(-2.19%)
Feb 26, 2016 58.95 60.24 58.87 59.36 3,515,894 +0.69(+1.17%)
Feb 25, 2016 58.09 58.67 57.30 58.67 2,991,037 +0.89(+1.54%)
Feb 24, 2016 57.22 57.98 56.05 57.78 3,277,025 -0.27(-0.47%)
Feb 23, 2016 59.72 59.72 57.70 58.05 3,947,418 -1.80(-3.01%)
Feb 22, 2016 58.69 59.88 58.66 59.86 3,404,672 +1.79(+3.09%)
Feb 19, 2016 57.86 58.20 57.21 58.06 2,781,059 -0.18(-0.30%)
Feb 18, 2016 57.84 58.90 57.58 58.24 4,836,204 +0.66(+1.15%)
Feb 17, 2016 57.38 58.34 57.30 57.58 4,308,496 +0.86(+1.51%)
Feb 16, 2016 56.28 57.53 55.72 56.72 4,877,867 +1.48(+2.67%)
Feb 12, 2016 54.07 55.25 55.25 55.25 6,257,869 +2.11(+3.97%)
Feb 11, 2016 52.75 53.72 51.89 53.13 5,459,773 -1.49(-2.73%)
Feb 10, 2016 55.22 56.28 54.57 54.63 3,630,381 -0.16(-0.29%)
Feb 09, 2016 52.70 55.23 52.44 54.79 5,040,537 +1.34(+2.51%)
Feb 08, 2016 54.71 54.81 52.75 53.44 4,418,700 -2.17(-3.90%)
Feb 05, 2016 56.10 56.73 54.98 55.61 3,996,673 -0.32(-0.58%)
Feb 04, 2016 55.29 56.49 55.15 55.94 4,908,936 +0.51(+0.92%)
Feb 03, 2016 55.87 56.18 52.56 55.43 6,878,579 -0.05(-0.09%)
Feb 02, 2016 56.02 56.05 55.14 55.48 5,919,759 -1.58(-2.77%)
Feb 01, 2016 57.05 57.44 55.99 57.06 4,922,090 -0.54(-0.93%)
Jan 29, 2016 55.72 57.66 55.54 57.59 7,269,258 +2.31(+4.18%)
Jan 28, 2016 55.98 55.98 54.52 55.29 7,396,139 -0.27(-0.49%)
Jan 27, 2016 53.80 56.69 53.77 55.56 9,735,446 +2.56(+4.84%)
Jan 26, 2016 51.87 53.10 51.87 52.99 6,402,820 +1.51(+2.93%)
Jan 25, 2016 53.27 53.55 51.34 51.49 6,507,375 -2.14(-3.99%)
Jan 22, 2016 54.55 54.94 53.12 53.63 4,726,198 -0.07(-0.13%)
Jan 21, 2016 53.41 54.68 53.11 53.70 4,269,512 +0.37(+0.69%)
Jan 20, 2016 53.36 53.86 51.71 53.33 6,070,303 -1.26(-2.30%)
Jan 19, 2016 55.90 55.91 53.99 54.58 3,947,250 -0.58(-1.05%)
Jan 15, 2016 54.42 55.16 55.16 55.16 5,500,001 -1.54(-2.71%)
Jan 14, 2016 56.18 57.15 54.87 56.70 5,210,269 +0.84(+1.51%)
Jan 13, 2016 58.17 58.51 55.65 55.86 6,159,331 -1.90(-3.28%)
Jan 12, 2016 57.54 57.90 56.77 57.75 4,193,165 +0.91(+1.61%)
Jan 11, 2016 56.89 57.52 56.17 56.84 3,892,997 +0.47(+0.83%)
Jan 08, 2016 57.71 57.83 56.23 56.37 5,391,815 -0.75(-1.31%)
Jan 07, 2016 58.23 58.81 56.92 57.12 6,424,037 -3.05(-5.06%)
Jan 06, 2016 60.17 61.17 59.67 60.17 4,811,827 -0.80(-1.31%)
Jan 05, 2016 60.94 61.92 60.30 60.96 5,943,011 -1.12(-1.81%)
Jan 04, 2016 62.11 62.24 61.32 62.09 4,142,909 -1.26(-2.00%)
Dec 31, 2015 63.82 63.35 63.35 63.35 1,962,080 -0.90(-1.41%)
Dec 30, 2015 64.62 64.77 64.21 64.26 1,611,738 -0.51(-0.79%)
Dec 29, 2015 64.60 64.94 64.24 64.76 1,716,685 +0.56(+0.87%)
Dec 28, 2015 64.20 64.44 63.44 64.20 1,788,562 -0.32(-0.50%)
Dec 24, 2015 64.67 64.53 64.53 64.53 923,673 -0.15(-0.23%)
Dec 23, 2015 64.22 64.88 64.04 64.68 2,690,090 +0.81(+1.26%)
Dec 22, 2015 63.74 64.08 62.40 63.87 3,836,562 +0.17(+0.26%)
Dec 21, 2015 64.11 64.51 63.15 63.70 2,852,171 +0.10(+0.15%)
Dec 18, 2015 64.88 64.88 63.47 63.61 5,807,899 -1.68(-2.57%)
Dec 17, 2015 67.19 67.35 65.19 65.28 3,293,026 -1.74(-2.59%)
Dec 16, 2015 66.87 67.19 65.30 67.02 4,756,698 +0.87(+1.31%)
Dec 15, 2015 65.19 66.28 65.02 66.15 3,462,785 +1.81(+2.81%)
Dec 14, 2015 64.78 65.54 63.62 64.34 3,928,948 -0.32(-0.50%)
Dec 11, 2015 65.20 65.43 64.33 64.67 3,321,666 -1.69(-2.55%)
Dec 10, 2015 66.17 67.10 65.98 66.36 2,767,155 +0.17(+0.25%)
Dec 09, 2015 67.03 67.79 65.72 66.20 4,007,787 -1.26(-1.87%)
Dec 08, 2015 67.98 68.22 67.18 67.46 2,997,043 -1.29(-1.88%)
Dec 07, 2015 69.10 69.39 68.30 68.75 2,577,840 -0.91(-1.31%)
Dec 04, 2015 68.38 69.83 67.93 69.66 3,036,945 +1.79(+2.64%)
Dec 03, 2015 69.43 69.43 67.63 67.87 3,458,713 -1.26(-1.83%)
Dec 02, 2015 69.87 70.18 69.03 69.14 2,928,842 -0.92(-1.32%)
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.