Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.22 59.77 59.08 59.36 3,762,765 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.13 59.22 2,393,736 +0.26(+0.44%)
Mar 29, 2016 58.95 59.06 57.88 58.97 5,151,013 -0.30(-0.51%)
Mar 28, 2016 59.79 59.93 59.06 59.27 2,200,959 -0.48(-0.80%)
Mar 24, 2016 59.47 59.75 59.75 59.75 2,440,363 -0.39(-0.64%)
Mar 23, 2016 60.40 60.61 59.95 60.13 3,040,195 -0.21(-0.35%)
Mar 22, 2016 60.19 60.62 59.91 60.35 2,224,148 -0.30(-0.49%)
Mar 21, 2016 60.22 61.14 60.02 60.65 2,780,035 +0.21(+0.34%)
Mar 18, 2016 59.80 60.91 59.55 60.44 5,942,813 +0.92(+1.54%)
Mar 17, 2016 59.14 60.00 58.75 59.52 4,749,175 +0.10(+0.17%)
Mar 16, 2016 59.28 60.02 58.97 59.42 3,822,807 +0.05(+0.09%)
Mar 15, 2016 59.34 59.37 58.51 59.37 3,964,716 -0.52(-0.87%)
Mar 14, 2016 60.62 60.82 59.72 59.89 2,977,842 -0.94(-1.55%)
Mar 11, 2016 60.12 60.91 59.96 60.84 2,753,183 +1.54(+2.60%)
Mar 10, 2016 59.25 59.95 58.34 59.29 2,516,795 +0.45(+0.77%)
Mar 09, 2016 59.13 59.35 58.45 58.84 2,928,739 +0.18(+0.31%)
Mar 08, 2016 58.97 59.24 58.25 58.66 3,168,548 -0.88(-1.48%)
Mar 07, 2016 59.05 59.63 58.91 59.54 2,338,318 -0.06(-0.10%)
Mar 04, 2016 59.79 60.27 59.06 59.60 3,431,926 -0.06(-0.10%)
Mar 03, 2016 59.07 59.66 58.83 59.66 2,854,234 +0.45(+0.75%)
Mar 02, 2016 58.26 59.22 58.02 59.22 2,798,577 +0.98(+1.69%)
Mar 01, 2016 57.10 58.24 56.66 58.23 4,824,074 +1.94(+3.44%)
Feb 29, 2016 57.32 57.54 56.27 56.30 3,973,956 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.08 57.55 3,626,310 +0.67(+1.17%)
Feb 25, 2016 56.32 56.89 55.56 56.89 3,084,969 +0.87(+1.54%)
Feb 24, 2016 55.47 56.22 54.34 56.02 3,379,939 -0.27(-0.47%)
Feb 23, 2016 57.91 57.91 55.94 56.29 4,071,385 -1.75(-3.01%)
Feb 22, 2016 56.90 58.06 56.87 58.03 3,511,595 +1.74(+3.09%)
Feb 19, 2016 56.10 56.42 55.47 56.30 2,868,397 -0.17(-0.30%)
Feb 18, 2016 56.08 57.11 55.82 56.47 4,988,083 +0.64(+1.15%)
Feb 17, 2016 55.64 56.57 55.56 55.82 4,443,803 +0.83(+1.51%)
Feb 16, 2016 54.57 55.78 54.03 54.99 5,031,055 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,454,395 +2.05(+3.97%)
Feb 11, 2016 51.14 52.08 50.31 51.52 5,631,235 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,392 -0.15(-0.29%)
Feb 09, 2016 51.09 53.55 50.85 53.12 5,198,834 +1.30(+2.51%)
Feb 08, 2016 53.04 53.14 51.14 51.82 4,557,468 -2.10(-3.90%)
Feb 05, 2016 54.39 55.00 53.30 53.92 4,122,188 -0.31(-0.58%)
Feb 04, 2016 53.61 54.77 53.47 54.23 5,063,101 +0.49(+0.92%)
Feb 03, 2016 54.17 54.47 50.96 53.74 7,094,599 -0.05(-0.09%)
Feb 02, 2016 54.32 54.34 53.46 53.79 6,105,668 -1.53(-2.77%)
Feb 01, 2016 55.31 55.70 54.28 55.32 5,076,667 -0.52(-0.93%)
Jan 29, 2016 54.03 55.91 53.85 55.84 7,497,548 +2.24(+4.18%)
Jan 28, 2016 54.28 54.28 52.86 53.60 7,628,414 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.13 53.87 10,041,186 +2.48(+4.84%)
Jan 26, 2016 50.29 51.48 50.29 51.38 6,603,900 +1.46(+2.93%)
Jan 25, 2016 51.65 51.92 49.77 49.92 6,711,738 -2.08(-3.99%)
Jan 22, 2016 52.89 53.27 51.50 51.99 4,874,623 -0.07(-0.13%)
Jan 21, 2016 51.78 53.02 51.49 52.06 4,403,595 +0.36(+0.69%)
Jan 20, 2016 51.74 52.22 50.14 51.70 6,260,940 -1.22(-2.30%)
Jan 19, 2016 54.20 54.21 52.34 52.92 4,071,213 -0.56(-1.05%)
Jan 15, 2016 52.76 53.48 53.48 53.48 5,672,727 -1.49(-2.71%)
Jan 14, 2016 54.47 55.41 53.20 54.97 5,373,897 +0.82(+1.51%)
Jan 13, 2016 56.40 56.73 53.96 54.16 6,352,764 -1.84(-3.28%)
Jan 12, 2016 55.79 56.14 55.04 55.99 4,324,850 +0.88(+1.61%)
Jan 11, 2016 55.16 55.77 54.46 55.11 4,015,256 +0.45(+0.83%)
Jan 08, 2016 55.95 56.07 54.52 54.66 5,561,144 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.19 55.38 6,625,783 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.85 58.33 4,962,941 -0.77(-1.31%)
Jan 05, 2016 59.08 60.04 58.46 59.11 6,129,650 -1.09(-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.