$62.42 +1.53 (%) Capital One Financial Corp - NYSE

Feb. 9, 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
2/8/201662.3362.4560.1060.893,878,252
2/5/201663.9264.6362.6463.363,507,843
2/4/201663.0064.3662.8463.734,308,528
2/3/201663.6664.0159.8663.156,037,265
2/2/201663.8363.8662.8263.215,195,718
2/1/201665.0065.4563.7965.014,320,073
1/29/201663.4965.7063.2865.626,380,161
1/28/201663.7963.7962.1262.996,491,523
1/27/201661.3064.5961.2663.308,544,911
1/26/201659.1060.5059.1060.385,619,896
1/25/201660.6961.0158.4958.665,711,463
1/22/201662.1562.6060.5261.104,148,140
1/21/201660.8562.3060.5161.183,747,311
1/20/201660.8061.3758.9260.765,328,049
1/19/201663.6963.7061.5162.193,464,465
1/15/201662.0063.4661.8462.854,827,325
1/14/201664.0165.1162.5164.604,573,005
1/13/201666.2866.6663.4163.645,405,988
1/12/201665.5665.9764.6865.803,680,302
1/11/201664.8265.5464.0064.763,416,848
1/8/201665.7565.8964.0764.234,732,346
1/7/201666.3467.0064.8565.085,638,318
1/6/201668.5569.6967.9868.554,223,296
1/5/201669.4370.5568.7069.465,216,186
1/4/201670.7770.9169.8670.743,636,193
12/31/201572.7173.2672.1672.181,722,102
12/30/201573.6273.8073.1673.211,414,608
12/29/201573.6073.9973.1973.791,506,719
12/28/201573.1573.4272.2873.151,569,805
12/24/201573.6873.9073.2673.52810,748
12/23/201573.1773.9272.9673.692,361,067
12/22/201572.6273.0171.1072.773,367,315
12/21/201573.0473.5071.9572.582,503,324
12/18/201573.9273.9272.3272.475,097,539
12/17/201576.5576.7474.2874.382,890,259
12/16/201576.1976.5574.4076.364,175,810
12/15/201574.2775.5274.0875.373,039,255
12/14/201573.8174.6872.4973.313,448,602
12/11/201574.2974.5573.3073.682,915,396
12/10/201575.3976.4575.1875.612,428,713
12/9/201576.3777.2474.8875.423,517,598
12/8/201577.4577.7376.5476.862,630,477
12/7/201578.7379.0677.8278.332,262,547
12/4/201577.9179.5677.4079.372,665,499
12/3/201579.1079.1077.0577.333,035,681
12/2/201579.6179.9678.6578.772,570,618
12/1/201579.0479.8678.7679.822,204,926
11/30/201579.0879.5078.3778.512,999,660
11/27/201578.9879.2578.2779.00908,041
11/25/201578.8579.1678.4079.041,775,877
11/24/201578.1079.0277.6178.632,570,323
11/23/201579.5579.5578.7978.821,969,912
11/20/201580.0780.1778.8879.463,013,640
11/19/201578.5379.9878.5379.583,751,765
11/18/201576.9578.3176.6078.293,698,511
11/17/201577.8077.8576.3276.373,353,543
11/16/201576.9577.9076.6877.902,654,030
11/13/201577.1477.8676.7176.972,817,728
11/12/201578.3378.3377.1977.383,473,144
11/11/201579.7679.9378.6978.872,425,337
11/10/201580.2880.7779.3779.382,801,035
11/9/201581.3481.5980.1180.452,590,154
11/6/201581.2381.6280.4081.423,579,189
11/5/201580.8280.8279.5479.553,377,218
11/4/201580.8381.1980.3980.552,290,698
11/3/201579.7681.3779.7580.881,950,948
11/2/201579.3780.5079.2280.222,281,634
10/30/201580.5580.7378.8278.902,706,951
10/29/201580.8881.4179.9380.202,011,859
10/28/201579.3481.1979.2081.142,264,243
10/27/201579.0879.5978.9479.331,955,320
10/26/201580.5180.9379.4779.653,081,876
10/23/201577.3681.4177.1881.126,560,658
10/22/201573.7876.3873.7874.944,234,053
10/21/201575.0175.3073.6173.683,236,062
10/20/201574.5475.1674.4274.582,173,521
10/19/201574.1474.8873.9774.642,429,382
10/16/201574.9575.0974.1674.672,714,243
10/15/201573.1874.5472.6374.522,594,440
10/14/201574.0074.0572.3372.563,287,386
10/13/201574.0774.5773.6373.942,340,866
10/12/201574.6574.8874.0174.251,729,888
10/9/201575.3575.7174.2474.452,209,519
10/8/201574.5575.2673.8775.052,422,083
10/7/201575.6876.1774.6674.962,340,476
10/6/201574.9075.6974.6775.222,336,711
10/5/201573.3675.6473.3675.302,538,721
10/2/201571.2172.8770.1772.873,122,548
10/1/201572.6373.0271.7672.944,220,967
9/30/201572.7272.8671.7672.522,689,567
9/29/201572.1272.4971.0471.552,837,874
9/28/201573.5873.9572.1072.171,993,214
9/25/201574.2274.7373.8474.052,522,242
9/24/201572.6073.2472.1873.123,693,157
9/23/201574.0874.0873.1973.502,097,349
9/22/201573.5273.7872.9573.682,188,041
9/21/201574.2175.0274.0874.582,220,875
9/18/201574.8474.8873.3473.564,956,147
9/17/201577.2977.7075.5675.892,744,518
9/16/201576.5877.4176.1977.282,869,636
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center