$62.96 -0.55 (%) Capital One Financial Corp - New York Stock Exchange, Inc.

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COF historical data

Date Open High Low Close Volume
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
4/11/201666.8367.7066.7367.203,626,242
4/8/201667.0367.7266.4166.672,259,823
4/7/201667.6667.9866.1066.582,842,932
4/6/201668.0168.4267.2068.273,215,866
4/5/201668.1068.9567.7968.533,455,207
4/4/201670.5970.8969.7269.831,617,444
4/1/201669.7370.9769.2670.802,894,871
3/31/201669.1569.7968.9869.313,222,698
3/30/201669.3070.0069.0469.152,050,165
3/29/201668.8368.9667.5868.854,411,692
3/28/201669.8169.9768.9669.201,885,057
3/24/201669.4469.7868.8869.762,090,443
3/23/201670.5270.7770.0070.212,603,838
3/22/201670.2870.7869.9570.461,904,918
3/21/201670.3171.3970.0870.812,381,019
3/18/201669.8271.1269.5370.575,089,845
3/17/201669.0570.0668.5969.504,067,529
3/16/201669.2170.0868.8569.383,274,122
3/15/201669.2969.3268.3169.323,395,763
3/14/201670.7871.0169.7369.932,550,435
3/11/201670.1971.1270.0171.032,358,021
3/10/201669.1870.0068.1269.232,155,561
3/9/201669.0469.3068.2568.702,508,379
3/8/201668.8569.1768.0168.492,713,769
3/7/201668.9469.6268.7869.522,002,701
3/4/201669.8170.3968.9669.592,939,344
3/3/201668.9769.6668.6969.662,444,568
3/2/201668.0269.1467.7469.142,397,499
3/1/201666.6768.0066.1567.994,131,778
2/29/201666.9367.1865.7065.733,404,337
2/26/201666.7368.1966.6467.203,105,828
2/25/201665.7666.4264.8766.422,642,186
2/24/201664.7765.6463.4565.412,894,819
2/23/201667.6167.6165.3265.723,487,022
2/22/201666.4467.7966.4067.763,007,578
2/19/201665.5065.8864.7665.732,456,698
2/18/201665.4866.6865.1865.934,272,147
2/17/201664.9666.0564.8765.183,805,987
2/16/201663.7165.1363.0864.214,308,951
2/12/201661.2162.8460.6262.545,527,960
2/11/201659.7160.8858.7460.154,823,188
2/10/201662.9264.1262.1862.243,186,352
2/9/201660.0462.9359.7562.424,424,033
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center