Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.91 66.05 64.70 65.07 2,660,261 -0.52(-0.80%)
May 27, 2016 64.75 65.59 65.59 65.59 3,164,384 +1.13(+1.75%)
May 26, 2016 64.88 65.00 64.21 64.46 1,848,731 -0.63(-0.97%)
May 25, 2016 64.00 65.33 63.83 65.09 3,114,624 +1.47(+2.30%)
May 24, 2016 63.00 63.83 61.83 63.63 2,302,954 +0.86(+1.37%)
May 23, 2016 62.92 63.51 62.56 62.77 2,127,206 -0.25(-0.39%)
May 20, 2016 62.86 63.58 62.60 63.02 2,310,888 +0.36(+0.57%)
May 19, 2016 62.53 63.78 62.08 62.66 3,895,365 -0.40(-0.63%)
May 18, 2016 61.15 63.09 61.00 63.06 4,884,166 +1.91(+3.12%)
May 17, 2016 61.19 61.90 60.78 61.15 3,015,481 -0.40(-0.65%)
May 16, 2016 60.88 61.89 60.75 61.55 3,015,090 +0.51(+0.83%)
May 13, 2016 61.43 62.15 60.70 61.04 2,768,612 -0.58(-0.94%)
May 12, 2016 62.34 62.84 61.16 61.62 2,374,877 -0.52(-0.84%)
May 11, 2016 62.57 63.12 62.14 62.14 2,730,359 -0.70(-1.11%)
May 10, 2016 61.84 62.97 61.80 62.84 3,001,045 +1.36(+2.21%)
May 09, 2016 62.11 62.16 61.17 61.48 3,157,080 +0.19(+0.30%)
May 06, 2016 60.78 61.33 60.45 61.30 3,897,143 +0.24(+0.39%)
May 05, 2016 61.77 62.13 60.60 61.06 6,051,179 -0.49(-0.80%)
May 04, 2016 62.86 62.87 61.19 61.55 4,593,193 -2.02(-3.18%)
May 03, 2016 64.10 64.23 63.11 63.58 2,472,758 -1.42(-2.19%)
May 02, 2016 64.37 65.13 63.60 65.00 3,080,835 +1.05(+1.64%)
Apr 29, 2016 64.48 64.74 63.49 63.95 3,358,193 -0.87(-1.34%)
Apr 28, 2016 64.98 65.60 64.48 64.81 2,990,652 -0.83(-1.27%)
Apr 27, 2016 64.60 65.81 64.33 65.64 7,232,159 -1.46(-2.17%)
Apr 26, 2016 66.28 67.14 65.93 67.10 3,040,708 +0.86(+1.29%)
Apr 25, 2016 66.32 66.67 65.79 66.24 2,805,166 -0.50(-0.75%)
Apr 22, 2016 65.81 66.90 65.79 66.75 2,018,369 +0.73(+1.11%)
Apr 21, 2016 66.47 67.40 65.98 66.01 3,353,059 -0.62(-0.93%)
Apr 20, 2016 64.80 66.74 64.76 66.63 5,571,287 +2.32(+3.61%)
Apr 19, 2016 63.57 64.39 63.13 64.31 2,659,281 +1.01(+1.59%)
Apr 18, 2016 62.62 63.51 62.32 63.30 1,998,482 +0.28(+0.45%)
Apr 15, 2016 63.36 63.79 62.76 63.02 3,240,470 -0.11(-0.18%)
Apr 14, 2016 62.42 63.76 62.26 63.13 3,250,566 +0.56(+0.89%)
Apr 13, 2016 60.95 62.60 60.93 62.58 3,810,535 +2.23(+3.70%)
Apr 12, 2016 59.67 60.48 59.55 60.34 3,239,855 +0.98(+1.65%)
Apr 11, 2016 59.04 59.80 58.95 59.36 4,105,019 +0.47(+0.79%)
Apr 08, 2016 59.21 59.82 58.66 58.89 2,558,190 +0.08(+0.14%)
Apr 07, 2016 59.77 60.05 58.39 58.81 3,218,288 -1.49(-2.48%)
Apr 06, 2016 60.08 60.44 59.36 60.31 3,640,460 -0.23(-0.38%)
Apr 05, 2016 60.16 60.91 59.88 60.54 3,911,402 -1.15(-1.86%)
Apr 04, 2016 62.36 62.62 61.59 61.69 1,830,997 -0.86(-1.37%)
Apr 01, 2016 61.60 62.69 61.18 62.54 3,277,084 +1.32(+2.15%)
Mar 31, 2016 61.08 61.65 60.93 61.23 3,648,194 +0.14(+0.23%)
Mar 30, 2016 61.22 61.84 60.99 61.08 2,320,850 +0.27(+0.44%)
Mar 29, 2016 60.80 60.92 59.70 60.82 4,994,173 -0.31(-0.51%)
Mar 28, 2016 61.67 61.81 60.92 61.13 2,133,943 -0.49(-0.80%)
Mar 24, 2016 61.34 61.62 61.62 61.62 2,366,058 -0.40(-0.64%)
Mar 23, 2016 62.30 62.51 61.84 62.02 2,947,626 -0.22(-0.35%)
Mar 22, 2016 62.08 62.52 61.79 62.24 2,156,426 -0.31(-0.49%)
Mar 21, 2016 62.11 63.06 61.91 62.55 2,695,388 +0.21(+0.34%)
Mar 18, 2016 61.68 62.83 61.42 62.34 5,761,863 +0.95(+1.54%)
Mar 17, 2016 61.00 61.89 60.59 61.39 4,604,570 +0.11(+0.17%)
Mar 16, 2016 61.14 61.91 60.82 61.29 3,706,408 +0.05(+0.09%)
Mar 15, 2016 61.21 61.24 60.34 61.24 3,843,996 -0.54(-0.87%)
Mar 14, 2016 62.52 62.73 61.60 61.77 2,887,172 -0.97(-1.55%)
Mar 11, 2016 62.00 62.83 61.84 62.75 2,669,353 +1.59(+2.60%)
Mar 10, 2016 61.11 61.84 60.17 61.16 2,440,162 +0.47(+0.77%)
Mar 09, 2016 60.99 61.21 60.29 60.69 2,839,563 +0.19(+0.31%)
Mar 08, 2016 60.82 61.10 60.08 60.50 3,072,071 -0.91(-1.48%)
Mar 07, 2016 60.90 61.50 60.76 61.41 2,267,120 -0.06(-0.10%)
Mar 04, 2016 61.67 62.16 60.92 61.47 3,327,429 -0.06(-0.10%)
Mar 03, 2016 60.93 61.54 60.68 61.54 2,767,327 +0.46(+0.75%)
Mar 02, 2016 60.09 61.08 59.84 61.08 2,713,364 +1.02(+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.