$71.60 +1.27 (%) Capital One Financial Corp - New York Stock Exchange, Inc.

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COF historical data

Date Open High Low Close Volume
8/31/201670.3971.7270.3971.606,129,403
8/30/201669.6370.6169.6370.333,091,201
8/29/201669.1370.0668.8969.633,015,179
8/26/201669.0069.6468.7569.162,191,910
8/25/201668.3569.1068.2768.771,732,465
8/24/201668.8669.3468.4768.622,025,576
8/23/201668.9369.3268.7968.791,868,162
8/22/201668.5368.8168.0868.681,878,159
8/19/201668.0468.6867.9968.562,473,532
8/18/201668.2968.5868.1168.212,443,752
8/17/201668.5068.6667.9768.292,810,221
8/16/201668.2768.9668.2068.622,657,291
8/15/201668.0268.9168.0268.612,741,743
8/12/201667.4768.0667.1868.002,098,839
8/11/201667.0468.0266.8167.942,660,212
8/10/201667.7467.8366.6266.852,348,321
8/9/201668.1368.2067.5667.781,793,520
8/8/201668.2368.8367.9568.171,749,751
8/5/201667.1068.3567.1068.103,695,909
8/4/201666.2266.6566.0866.202,197,445
8/3/201666.1566.9866.0066.553,965,395
8/2/201666.9067.0966.0066.304,409,212
8/1/201667.2867.5366.6867.033,418,505
7/29/201667.1967.7267.0467.083,632,594
7/28/201667.4967.7566.7867.483,079,711
7/27/201667.5368.4967.3767.913,110,074
7/26/201667.3067.9866.9267.692,997,708
7/25/201666.8667.8766.7567.344,373,709
7/22/201666.5067.3365.0067.038,632,888
7/21/201667.4468.4767.2467.993,549,816
7/20/201668.0468.1767.1667.612,895,311
7/19/201667.9768.1167.5167.732,136,019
7/18/201668.4568.5467.8268.122,240,282
7/15/201669.0969.1867.7268.155,763,939
7/14/201669.3169.5068.1368.853,284,823
7/13/201667.7468.2366.9567.943,611,410
7/12/201667.0368.1166.9967.854,975,376
7/11/201665.1866.3865.0666.264,910,203
7/8/201663.5564.9463.1364.714,948,976
7/7/201661.2062.5561.2061.894,644,850
7/6/201660.2561.3059.6661.282,840,244
7/5/201662.1462.3660.6560.863,331,283
7/1/201663.4863.5662.7362.963,152,458
6/30/201662.4263.5361.4263.516,389,716
6/29/201660.5761.9760.2161.924,470,679
6/28/201659.2559.7758.6659.666,530,634
6/27/201660.8460.8458.0358.158,952,790
6/24/201662.5564.2861.7561.888,115,275
6/23/201664.7765.6564.5665.602,948,309
6/22/201664.3064.8463.8963.932,670,223
6/21/201664.9264.9963.5564.254,495,985
6/20/201665.7965.9564.1764.285,160,233
6/17/201664.2964.8063.8164.196,191,224
6/16/201664.1064.4562.7364.255,296,275
6/15/201665.4366.2364.4764.649,490,897
6/14/201668.5268.5263.7664.4314,942,434
6/13/201669.4670.4268.9669.002,494,267
6/10/201670.3070.5569.7970.042,505,962
6/9/201671.4571.4670.1470.872,749,905
6/8/201671.7572.5671.4372.103,190,462
6/7/201673.0073.0672.3272.352,249,696
6/6/201671.6673.3371.3972.852,422,667
6/3/201672.2872.3870.4871.603,478,328
6/2/201673.1973.3872.6273.381,496,215
6/1/201672.5173.3271.8473.221,594,418
5/31/201674.1974.3572.8373.242,363,428
5/27/201672.8873.8372.3373.832,811,291
5/26/201673.0373.1672.2772.561,642,449
5/25/201672.0473.5371.8573.272,767,093
5/24/201670.9171.8569.6071.622,045,989
5/23/201670.8271.4970.4270.651,889,851
5/20/201670.7671.5770.4670.932,053,038
5/19/201670.3871.7969.8870.533,460,718
5/18/201668.8371.0168.6670.984,339,188
5/17/201668.8869.6768.4168.832,679,012
5/16/201668.5369.6668.3869.282,678,665
5/13/201669.1569.9668.3368.712,459,689
5/12/201670.1770.7368.8469.362,109,887
5/11/201670.8371.4570.3570.352,411,912
5/10/201670.0171.2869.9671.142,651,027
5/9/201670.3170.3769.2569.602,788,863
5/6/201668.8069.4368.4369.393,442,611
5/5/201669.9370.3368.6169.125,345,417
5/4/201671.1671.1769.2769.684,057,479
5/3/201672.5672.7171.4471.972,184,457
5/2/201672.8773.7372.0073.582,721,511
4/29/201672.9973.2971.8772.392,966,520
4/28/201673.5674.2672.9973.372,641,846
4/27/201673.1374.5072.8274.316,388,657
4/26/201675.0376.0074.6375.962,686,064
4/25/201675.0875.4774.4874.992,477,994
4/22/201674.5075.7374.4875.561,782,963
4/21/201675.2576.3074.6974.732,961,985
4/20/201673.3575.5573.3175.434,921,505
4/19/201671.9672.8971.4672.802,349,124
4/18/201670.8971.9070.5571.661,765,395
4/15/201671.7272.2471.0571.342,862,527
4/14/201670.6672.1870.4871.472,871,446
4/13/201669.0070.8768.9870.843,366,104
4/12/201667.5568.4667.4168.312,861,984
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center