Skip to main content

Capital One Financial (NY: COF )

146.47 +1.39 (+0.96%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 62.30 62.56 61.35 61.79 3,475,370 -0.84(-1.34%)
Apr 28, 2016 62.79 63.39 62.30 62.63 3,095,005 -0.80(-1.27%)
Apr 27, 2016 62.42 63.59 62.16 63.43 7,484,511 -1.41(-2.17%)
Apr 26, 2016 64.04 64.87 63.70 64.84 3,146,807 +0.83(+1.29%)
Apr 25, 2016 64.09 64.42 63.57 64.01 2,903,047 -0.49(-0.75%)
Apr 22, 2016 63.59 64.64 63.57 64.50 2,088,796 +0.71(+1.11%)
Apr 21, 2016 64.23 65.13 63.75 63.79 3,470,057 -0.60(-0.93%)
Apr 20, 2016 62.61 64.49 62.58 64.39 5,765,686 +2.24(+3.61%)
Apr 19, 2016 61.42 62.22 61.00 62.14 2,752,072 +0.97(+1.59%)
Apr 18, 2016 60.51 61.37 60.22 61.17 2,068,215 +0.27(+0.45%)
Apr 15, 2016 61.22 61.64 60.65 60.89 3,353,539 -0.11(-0.18%)
Apr 14, 2016 60.31 61.61 60.16 61.01 3,363,988 +0.54(+0.89%)
Apr 13, 2016 58.90 60.49 58.88 60.47 3,943,495 +2.16(+3.70%)
Apr 12, 2016 57.66 58.44 57.54 58.31 3,352,903 +0.95(+1.65%)
Apr 11, 2016 57.05 57.79 56.96 57.36 4,248,255 +0.45(+0.79%)
Apr 08, 2016 57.22 57.80 56.69 56.91 2,647,453 +0.08(+0.14%)
Apr 07, 2016 57.75 58.03 56.42 56.83 3,330,583 -1.44(-2.48%)
Apr 06, 2016 58.05 58.40 57.36 58.27 3,767,487 -0.22(-0.38%)
Apr 05, 2016 58.13 58.85 57.86 58.50 4,047,882 -1.11(-1.86%)
Apr 04, 2016 60.25 60.51 59.51 59.61 1,894,886 -0.83(-1.37%)
Apr 01, 2016 59.52 60.58 59.12 60.43 3,391,431 +1.27(+2.15%)
Mar 31, 2016 59.03 59.57 58.88 59.16 3,775,491 +0.14(+0.23%)
Mar 30, 2016 59.15 59.75 58.93 59.03 2,401,832 +0.26(+0.44%)
Mar 29, 2016 58.75 58.86 57.69 58.77 5,168,435 -0.30(-0.51%)
Mar 28, 2016 59.59 59.73 58.86 59.07 2,208,403 -0.48(-0.80%)
Mar 24, 2016 59.27 59.55 59.55 59.55 2,448,617 -0.38(-0.64%)
Mar 23, 2016 60.19 60.41 59.75 59.93 3,050,477 -0.21(-0.35%)
Mar 22, 2016 59.99 60.42 59.71 60.14 2,231,670 -0.30(-0.49%)
Mar 21, 2016 60.02 60.94 59.82 60.44 2,789,438 +0.20(+0.34%)
Mar 18, 2016 59.60 60.71 59.35 60.24 5,962,912 +0.91(+1.54%)
Mar 17, 2016 58.94 59.80 58.55 59.32 4,765,237 +0.10(+0.17%)
Mar 16, 2016 59.08 59.82 58.77 59.22 3,835,736 +0.05(+0.09%)
Mar 15, 2016 59.14 59.17 58.31 59.17 3,978,125 -0.52(-0.87%)
Mar 14, 2016 60.42 60.61 59.52 59.69 2,987,914 -0.94(-1.55%)
Mar 11, 2016 59.91 60.71 59.76 60.63 2,762,495 +1.54(+2.60%)
Mar 10, 2016 59.05 59.75 58.15 59.09 2,525,307 +0.45(+0.77%)
Mar 09, 2016 58.93 59.15 58.26 58.64 2,938,644 +0.18(+0.31%)
Mar 08, 2016 58.77 59.04 58.05 58.46 3,179,265 -0.88(-1.48%)
Mar 07, 2016 58.85 59.43 58.71 59.34 2,346,226 -0.06(-0.10%)
Mar 04, 2016 59.59 60.07 58.86 59.40 3,443,533 -0.06(-0.10%)
Mar 03, 2016 58.87 59.46 58.63 59.46 2,863,887 +0.44(+0.75%)
Mar 02, 2016 58.06 59.02 57.82 59.02 2,808,042 +0.98(+1.69%)
Mar 01, 2016 56.91 58.04 56.46 58.04 4,840,389 +1.93(+3.44%)
Feb 29, 2016 57.13 57.34 56.08 56.11 3,987,396 -1.25(-2.19%)
Feb 26, 2016 56.96 58.21 56.88 57.36 3,638,574 +0.67(+1.17%)
Feb 25, 2016 56.13 56.70 55.37 56.70 3,095,403 +0.86(+1.54%)
Feb 24, 2016 55.29 56.03 54.16 55.83 3,391,370 -0.26(-0.47%)
Feb 23, 2016 57.71 57.71 55.76 56.10 4,085,155 -1.74(-3.01%)
Feb 22, 2016 56.71 57.86 56.68 57.84 3,523,471 +1.73(+3.09%)
Feb 19, 2016 55.91 56.23 55.28 56.11 2,878,098 -0.17(-0.30%)
Feb 18, 2016 55.89 56.92 55.64 56.28 5,004,953 +0.64(+1.15%)
Feb 17, 2016 55.45 56.37 55.37 55.64 4,458,832 +0.83(+1.51%)
Feb 16, 2016 54.38 55.59 53.84 54.81 5,048,070 +1.43(+2.67%)
Feb 12, 2016 52.25 53.38 53.38 53.38 6,476,224 +2.04(+3.97%)
Feb 11, 2016 50.97 51.91 50.14 51.34 5,650,281 -1.44(-2.73%)
Feb 10, 2016 53.36 54.38 52.73 52.79 3,757,056 -0.15(-0.29%)
Feb 09, 2016 50.92 53.37 50.67 52.94 5,216,417 +1.30(+2.51%)
Feb 08, 2016 52.86 52.96 50.97 51.64 4,572,881 -2.09(-3.90%)
Feb 05, 2016 54.21 54.81 53.12 53.74 4,136,129 -0.31(-0.58%)
Feb 04, 2016 53.43 54.58 53.29 54.05 5,080,224 +0.49(+0.92%)
Feb 03, 2016 53.99 54.29 50.78 53.56 7,118,593 -0.05(-0.09%)
Feb 02, 2016 54.13 54.16 53.28 53.61 6,126,317 -1.53(-2.77%)
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.