Capital One Financial (NY: COF )

157.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.93 67.18 65.70 65.73 3,403,577 -1.47(-2.19%)
Feb 26, 2016 66.73 68.19 66.64 67.20 3,105,828 +0.78(+1.17%)
Feb 25, 2016 65.76 66.42 64.87 66.42 2,642,186 +1.01(+1.54%)
Feb 24, 2016 64.77 65.64 63.45 65.41 2,894,819 -0.31(-0.47%)
Feb 23, 2016 67.61 67.61 65.32 65.72 3,487,022 -2.04(-3.01%)
Feb 22, 2016 66.44 67.79 66.40 67.76 3,007,578 +2.03(+3.09%)
Feb 19, 2016 65.50 65.88 64.76 65.73 2,456,698 -0.20(-0.30%)
Feb 18, 2016 65.48 66.68 65.18 65.93 4,272,147 +0.75(+1.15%)
Feb 17, 2016 64.96 66.04 64.87 65.18 3,805,987 +0.97(+1.51%)
Feb 16, 2016 63.71 65.13 63.08 64.21 4,308,951 +1.67(+2.67%)
Feb 12, 2016 61.21 62.54 62.54 62.54 5,528,000 +2.39(+3.97%)
Feb 11, 2016 59.71 60.81 58.74 60.15 4,822,988 -2.09(-3.36%)
Feb 10, 2016 62.92 64.12 62.18 62.24 3,186,352 -0.18(-0.29%)
Feb 09, 2016 60.04 62.93 59.75 62.42 4,424,033 +1.53(+2.51%)
Feb 08, 2016 62.33 62.45 60.10 60.89 3,878,252 -2.47(-3.90%)
Feb 05, 2016 63.92 64.63 62.64 63.36 3,507,843 -0.37(-0.58%)
Feb 04, 2016 63.00 64.36 62.84 63.73 4,308,528 +0.58(+0.92%)
Feb 03, 2016 63.66 64.01 59.88 63.15 6,037,265 -0.06(-0.09%)
Feb 02, 2016 63.83 63.86 62.82 63.21 5,195,718 -1.80(-2.77%)
Feb 01, 2016 65.00 65.45 63.79 65.01 4,320,073 -0.61(-0.93%)
Jan 29, 2016 63.49 65.70 63.28 65.62 6,380,161 +2.63(+4.18%)
Jan 28, 2016 63.78 63.78 62.12 62.99 6,491,523 -0.31(-0.49%)
Jan 27, 2016 61.30 64.59 61.26 63.30 8,544,711 +2.92(+4.84%)
Jan 26, 2016 59.10 60.49 59.10 60.38 5,619,696 +1.72(+2.93%)
Jan 25, 2016 60.69 61.01 58.49 58.66 5,711,463 -2.44(-3.99%)
Jan 22, 2016 62.15 62.60 60.52 61.10 4,148,140 -0.08(-0.13%)
Jan 21, 2016 60.85 62.30 60.51 61.18 3,747,311 +0.42(+0.69%)
Jan 20, 2016 60.80 61.37 58.92 60.76 5,327,849 -1.43(-2.30%)
Jan 19, 2016 63.69 63.70 61.51 62.19 3,464,465 -0.66(-1.05%)
Jan 15, 2016 62.00 62.85 62.85 62.85 4,827,300 -1.75(-2.71%)
Jan 14, 2016 64.01 65.11 62.52 64.60 4,573,005 +0.96(+1.51%)
Jan 13, 2016 66.28 66.66 63.41 63.64 5,405,988 -2.16(-3.28%)
Jan 12, 2016 65.56 65.97 64.68 65.80 3,680,302 +1.04(+1.61%)
Jan 11, 2016 64.82 65.54 64.00 64.76 3,416,848 +0.53(+0.83%)
Jan 08, 2016 65.75 65.89 64.07 64.23 4,732,346 -0.85(-1.31%)
Jan 07, 2016 66.34 67.00 64.85 65.08 5,638,318 -3.47(-5.06%)
Jan 06, 2016 68.55 69.69 67.98 68.55 4,223,296 -0.91(-1.31%)
Jan 05, 2016 69.43 70.55 68.70 69.46 5,216,126 -1.28(-1.81%)
Jan 04, 2016 70.77 70.91 69.86 70.74 3,636,193 -1.44(-2.00%)
Dec 31, 2015 72.71 72.18 72.18 72.18 1,722,100 -1.03(-1.41%)
Dec 30, 2015 73.62 73.80 73.16 73.21 1,414,608 -0.58(-0.79%)
Dec 29, 2015 73.60 73.99 73.19 73.79 1,506,719 +0.64(+0.87%)
Dec 28, 2015 73.15 73.42 72.28 73.15 1,569,805 -0.37(-0.50%)
Dec 24, 2015 73.68 73.52 73.52 73.52 810,700 -0.17(-0.23%)
Dec 23, 2015 73.17 73.92 72.96 73.69 2,361,067 +0.92(+1.26%)
Dec 22, 2015 72.62 73.01 71.10 72.77 3,367,315 +0.19(+0.26%)
Dec 21, 2015 73.04 73.50 71.95 72.58 2,503,324 +0.11(+0.15%)
Dec 18, 2015 73.92 73.92 72.32 72.47 5,097,539 -1.91(-2.57%)
Dec 17, 2015 76.55 76.74 74.28 74.38 2,890,259 -1.98(-2.59%)
Dec 16, 2015 76.19 76.55 74.40 76.36 4,174,910 +0.99(+1.31%)
Dec 15, 2015 74.27 75.52 74.08 75.37 3,039,255 +2.06(+2.81%)
Dec 14, 2015 73.81 74.68 72.49 73.31 3,448,402 -0.37(-0.50%)
Dec 11, 2015 74.29 74.55 73.30 73.68 2,915,396 -1.93(-2.55%)
Dec 10, 2015 75.39 76.45 75.18 75.61 2,428,707 +0.19(+0.25%)
Dec 09, 2015 76.37 77.24 74.88 75.42 3,517,598 -1.44(-1.87%)
Dec 08, 2015 77.45 77.73 76.54 76.86 2,630,477 -1.47(-1.88%)
Dec 07, 2015 78.73 79.06 77.82 78.33 2,262,547 -1.04(-1.31%)
Dec 04, 2015 77.91 79.56 77.40 79.37 2,665,499 +2.04(+2.64%)
Dec 03, 2015 79.10 79.10 77.05 77.33 3,035,681 -1.44(-1.83%)
Dec 02, 2015 79.61 79.96 78.65 78.77 2,570,618 -1.05(-1.32%)
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.