$83.56 -0.74 (%) Capital One Financial Corp - NYSE

May. 29, 2015 | 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
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
3/5/201578.6578.9778.2078.892,043,229
3/4/201578.9578.9878.2578.652,340,494
3/3/201579.1579.4278.7879.142,257,001
3/2/201578.3479.2878.2779.153,486,426
2/27/201578.8679.4178.7178.713,329,248
2/26/201579.4879.9778.7279.152,731,679
2/25/201580.1880.4279.5579.663,103,759
2/24/201579.8480.8279.6280.502,225,269
2/23/201580.3980.3979.3880.062,397,464
2/20/201579.2080.4278.5780.392,590,534
2/19/201579.3979.7579.0979.422,190,662
2/18/201579.7379.9979.2779.342,535,281
2/17/201578.7980.2878.7780.003,469,093
2/13/201579.3979.7178.6578.883,216,127
2/12/201578.0379.6477.8979.293,961,519
2/11/201577.1077.5876.9077.321,923,621
2/10/201577.4277.6076.7577.062,063,309
2/9/201575.6977.0475.2976.722,441,454
2/6/201576.3277.5176.0776.223,805,269
2/5/201575.4575.9675.4175.783,303,534
2/4/201575.7476.0975.0875.303,317,898
2/3/201574.6975.6074.5475.512,830,811
2/2/201573.7074.5272.7774.423,551,958
1/30/201574.5074.9173.1173.214,937,840
1/29/201574.2075.2573.9074.964,577,701
1/28/201576.6676.8474.4374.454,404,952
1/27/201577.2877.5876.7076.773,205,619
1/26/201577.2378.3076.5078.194,297,938
1/23/201576.6378.7276.6377.604,822,781
1/22/201576.9677.1674.7576.207,580,269
1/21/201577.0877.6076.6077.212,486,590
1/20/201576.6377.6276.4477.393,295,989
1/16/201576.6477.2175.5576.654,689,852
1/15/201576.7178.3876.6476.953,918,793
1/14/201577.4477.4475.5176.754,149,363
1/13/201579.7580.0477.6378.393,949,414
1/12/201579.7980.0078.6579.062,381,207
1/9/201580.9081.0379.3679.372,744,939
1/8/201580.7181.3980.5880.772,011,242
1/7/201580.1680.4679.7179.992,434,464
1/6/201580.7380.7778.8679.092,932,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center