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 (%)
Jan 29, 2016 55.45 57.38 55.27 57.31 7,305,239 +2.30(+4.18%)
Jan 28, 2016 55.71 55.71 54.25 55.01 7,432,748 -0.27(-0.49%)
Jan 27, 2016 53.54 56.41 53.50 55.28 9,783,634 +2.55(+4.84%)
Jan 26, 2016 51.62 52.83 51.62 52.73 6,434,512 +1.50(+2.93%)
Jan 25, 2016 53.00 53.28 51.08 51.23 6,539,584 -2.13(-3.99%)
Jan 22, 2016 54.28 54.67 52.86 53.36 4,749,591 -0.07(-0.13%)
Jan 21, 2016 53.14 54.41 52.85 53.43 4,290,644 +0.37(+0.69%)
Jan 20, 2016 53.10 53.60 51.46 53.07 6,100,349 -1.25(-2.30%)
Jan 19, 2016 55.62 55.63 53.72 54.31 3,966,788 -0.58(-1.05%)
Jan 15, 2016 54.15 54.89 54.89 54.89 5,527,224 -1.53(-2.71%)
Jan 14, 2016 55.90 56.87 54.60 56.42 5,236,058 +0.84(+1.51%)
Jan 13, 2016 57.89 58.22 55.38 55.58 6,189,818 -1.89(-3.28%)
Jan 12, 2016 57.26 57.62 56.49 57.47 4,213,919 +0.91(+1.61%)
Jan 11, 2016 56.61 57.24 55.90 56.56 3,912,266 +0.46(+0.83%)
Jan 08, 2016 57.42 57.55 55.96 56.10 5,418,502 -0.74(-1.31%)
Jan 07, 2016 57.94 58.52 56.64 56.84 6,455,834 -3.03(-5.06%)
Jan 06, 2016 59.87 60.86 59.37 59.87 4,835,644 -0.79(-1.31%)
Jan 05, 2016 60.64 61.62 60.00 60.66 5,972,427 -1.12(-1.81%)
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.