$79.59 +0.94 (%) Capital One Financial Corp - NYSE

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COF historical data

Date Open High Low Close Volume
7/28/201579.2579.2577.8078.657,524,101
7/27/201578.0479.3877.9578.617,195,609
7/24/201583.5483.9078.2378.8616,800,046
7/23/201591.6291.8090.6090.772,646,159
7/22/201591.6292.1091.2891.652,484,577
7/21/201591.4292.0691.2091.712,522,032
7/20/201591.0891.8590.5891.442,377,211
7/17/201590.6391.0290.2790.992,402,086
7/16/201590.6591.0890.5190.962,067,274
7/15/201589.7490.5689.0490.102,211,271
7/14/201588.7389.2288.5889.021,783,767
7/13/201588.5389.0988.1189.032,058,801
7/10/201587.8288.0887.1087.671,723,577
7/9/201587.2287.6186.7086.732,025,755
7/8/201587.3987.5486.1286.212,361,747
7/7/201587.6787.9686.3587.892,581,668
7/6/201587.4188.0087.2587.751,999,440
7/2/201588.7289.0788.0288.321,903,697
7/1/201589.0189.0188.1988.602,728,918
6/30/201588.5288.7587.7187.972,827,527
6/29/201587.8788.5587.6687.753,131,087
6/26/201589.1689.3288.7989.063,244,000
6/25/201589.4890.1088.5288.852,431,729
6/24/201589.3189.6589.0789.092,153,771
6/23/201589.9389.9989.1789.381,881,231
6/22/201589.0089.5088.9689.322,141,052
6/19/201588.1588.7688.0288.423,614,848
6/18/201588.1688.6587.7188.522,655,712
6/17/201588.4988.4987.7187.842,870,436
6/16/201587.3788.1287.1888.072,250,457
6/15/201586.7887.5986.7887.492,810,064
6/12/201587.4787.7887.1287.572,627,504
6/11/201586.9987.9486.7487.662,939,069
6/10/201585.8086.9985.4086.934,359,677
6/9/201584.7485.7284.5985.572,361,681
6/8/201585.0885.3784.6984.943,476,658
6/5/201583.8985.0183.7384.943,965,382
6/4/201583.5584.2883.0583.193,164,012
6/3/201584.0084.9183.9884.302,221,364
6/2/201583.4484.3083.2783.952,427,899
6/1/201583.8084.0483.1383.392,129,335
5/29/201584.3884.5283.3283.562,473,589
5/28/201584.4884.7283.8884.301,847,862
5/27/201584.4585.0584.1184.632,131,658
5/26/201584.9884.9883.4883.952,833,589
5/22/201584.9085.3684.6185.021,740,838
5/21/201585.2785.4484.8085.112,156,252
5/20/201585.2585.6884.9285.352,119,307
5/19/201584.9185.5584.6985.412,616,302
5/18/201584.2484.7284.0084.561,665,580
5/15/201584.6384.7483.5984.033,146,217
5/14/201584.1284.5083.7584.472,390,780
5/13/201582.9883.7182.7283.652,172,307
5/12/201582.8983.1682.2482.912,438,862
5/11/201583.1483.6683.0083.312,109,461
5/8/201582.5983.3682.1683.162,767,448
5/7/201582.1682.3281.4082.023,150,832
5/6/201582.7482.9982.0082.643,284,637
5/5/201582.0083.0481.9482.272,760,834
5/4/201582.0082.4381.8182.261,934,767
5/1/201581.2481.9980.9781.932,840,021
4/30/201580.2380.8579.8280.854,201,151
4/29/201580.6080.9979.8480.361,899,864
4/28/201580.5280.9280.0680.731,783,539
4/27/201580.5881.0780.3080.362,815,742
4/24/201580.0981.0679.3680.443,780,660
4/23/201581.6882.3481.5581.862,361,803
4/22/201581.5581.8981.0481.762,544,289
4/21/201582.5082.6181.5081.532,294,923
4/20/201582.3682.6482.0582.191,700,001
4/17/201582.4082.6281.8282.002,752,579
4/16/201582.6283.2182.5283.012,373,380
4/15/201581.5582.9681.3682.823,696,215
4/14/201581.0981.4780.7781.352,773,762
4/13/201580.6181.3380.4381.091,644,170
4/10/201580.2380.6680.0180.612,233,387
4/9/201580.0480.4179.6280.361,857,790
4/8/201579.6681.0479.6580.192,564,228
4/7/201579.8680.2879.6779.672,301,082
4/6/201579.4380.8479.1480.322,099,381
4/2/201579.6480.4479.4680.311,968,462
4/1/201578.8380.0478.5779.873,607,550
3/31/201578.5879.1978.4578.822,666,749
3/30/201579.1979.6179.0679.201,962,706
3/27/201578.4779.0278.0578.652,636,339
3/26/201578.8078.9077.8978.512,291,083
3/25/201580.1880.1878.8478.841,918,335
3/24/201580.9480.9680.1380.142,118,103
3/23/201581.2781.9981.1881.251,731,483
3/20/201580.9781.4580.7681.133,649,608
3/19/201581.4881.5980.5380.622,653,769
3/18/201580.9781.9180.5181.622,175,866
3/17/201581.0081.6580.6781.502,201,291
3/16/201580.6481.7780.5381.472,888,944
3/13/201581.4081.4079.2780.002,770,505
3/12/201579.0481.5279.0481.454,562,460
3/11/201578.0578.5377.7278.232,259,602
3/10/201579.0279.1277.7077.722,864,719
3/9/201578.8780.0278.6279.843,048,141
3/6/201579.5580.7178.7678.983,088,665
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!