Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.91 64.10 62.91 64.00 6,857,755 +1.14(+1.81%)
Aug 30, 2016 62.23 63.11 62.23 62.86 3,458,526 +0.63(+1.01%)
Aug 29, 2016 61.79 62.61 61.57 62.23 3,373,470 +0.42(+0.68%)
Aug 26, 2016 61.67 62.24 61.45 61.81 2,452,373 +0.35(+0.57%)
Aug 25, 2016 61.09 61.76 61.02 61.47 1,938,332 +0.13(+0.22%)
Aug 24, 2016 61.55 61.97 61.19 61.33 2,266,273 -0.15(-0.25%)
Aug 23, 2016 61.61 61.96 61.48 61.48 2,090,154 +0.10(+0.16%)
Aug 22, 2016 61.25 61.50 60.85 61.39 2,101,339 +0.11(+0.18%)
Aug 19, 2016 60.81 61.39 60.77 61.28 2,767,460 +0.31(+0.51%)
Aug 18, 2016 61.04 61.30 60.88 60.97 2,734,141 -0.07(-0.12%)
Aug 17, 2016 61.22 61.37 60.75 61.04 3,144,157 -0.30(-0.48%)
Aug 16, 2016 61.02 61.63 60.96 61.33 2,973,055 +0.01(+0.01%)
Aug 15, 2016 60.80 61.59 60.80 61.32 3,067,542 +0.55(+0.90%)
Aug 12, 2016 60.30 60.83 60.04 60.78 2,348,242 +0.05(+0.09%)
Aug 11, 2016 59.92 60.80 59.71 60.72 2,976,323 +0.97(+1.63%)
Aug 10, 2016 60.55 60.63 59.54 59.75 2,627,370 -0.83(-1.37%)
Aug 09, 2016 60.89 60.96 60.38 60.58 2,006,642 -0.35(-0.57%)
Aug 08, 2016 60.98 61.52 60.73 60.93 1,957,672 +0.06(+0.10%)
Aug 05, 2016 59.97 61.09 59.97 60.87 4,135,091 +1.70(+2.87%)
Aug 04, 2016 59.19 59.57 59.06 59.17 2,458,565 +0.04(+0.08%)
Aug 03, 2016 58.77 59.51 58.64 59.12 4,463,427 +0.22(+0.38%)
Aug 02, 2016 59.44 59.60 58.64 58.90 4,962,985 -0.65(-1.09%)
Aug 01, 2016 59.77 59.99 59.24 59.55 3,847,850 -0.04(-0.07%)
Jul 29, 2016 59.69 60.16 59.56 59.60 4,088,828 -0.36(-0.59%)
Jul 28, 2016 59.96 60.19 59.33 59.95 3,466,505 -0.38(-0.63%)
Jul 27, 2016 59.99 60.85 59.85 60.33 3,500,682 +0.20(+0.33%)
Jul 26, 2016 59.79 60.39 59.45 60.14 3,374,203 +0.31(+0.52%)
Jul 25, 2016 59.40 60.30 59.30 59.83 4,923,023 +0.28(+0.46%)
Jul 22, 2016 59.08 59.82 57.75 59.55 9,717,131 -0.85(-1.41%)
Jul 21, 2016 59.91 60.83 59.74 60.40 3,995,653 +0.34(+0.56%)
Jul 20, 2016 60.45 60.56 59.67 60.07 3,258,946 -0.11(-0.18%)
Jul 19, 2016 60.39 60.51 59.98 60.17 2,404,291 -0.35(-0.57%)
Jul 18, 2016 60.81 60.89 60.25 60.52 2,521,649 -0.03(-0.04%)
Jul 15, 2016 61.38 61.46 60.16 60.55 6,487,858 -0.62(-1.02%)
Jul 14, 2016 61.58 61.75 60.53 61.17 3,696,928 +0.81(+1.34%)
Jul 13, 2016 60.18 60.62 59.48 60.36 4,064,870 +0.08(+0.13%)
Jul 12, 2016 59.55 60.51 59.52 60.28 5,600,256 +1.41(+2.40%)
Jul 11, 2016 57.91 58.97 57.80 58.87 5,526,897 +1.38(+2.40%)
Jul 08, 2016 56.46 57.69 54.98 57.49 5,570,540 +2.51(+4.56%)
Jul 07, 2016 54.37 55.57 54.37 54.98 5,228,217 +0.54(+1.00%)
Jul 06, 2016 53.53 54.46 53.00 54.44 3,196,963 +0.37(+0.69%)
Jul 05, 2016 55.21 55.40 53.88 54.07 3,749,672 -1.87(-3.34%)
Jul 01, 2016 56.40 55.93 55.93 55.93 3,548,436 -0.49(-0.87%)
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.