$86.00 -0.61 (%) Capital One Financial Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201686.4786.6285.1886.005,086,842
12/1/201684.4586.7784.1786.615,276,873
11/30/201683.8084.5383.3284.043,800,741
11/29/201683.4283.5582.4582.602,242,735
11/28/201683.9184.5583.0983.243,390,855
11/25/201684.2684.7983.9484.571,582,662
11/23/201682.8784.8082.8784.623,420,168
11/22/201683.4083.8882.4382.593,812,798
11/21/201682.7383.3582.0783.213,128,934
11/18/201681.3982.3981.0782.012,306,450
11/17/201680.2581.5679.3281.563,073,023
11/16/201680.3781.0079.4480.223,710,641
11/15/201682.2882.6979.8782.156,241,548
11/14/201680.9883.8280.9583.765,506,728
11/11/201678.7581.2578.7380.994,614,832
11/10/201676.6779.6976.6779.237,306,081
11/9/201673.6576.6673.2576.3013,256,918
11/8/201673.8973.8972.3072.846,617,938
11/7/201674.2875.0074.2874.844,126,470
11/4/201672.4073.6971.9173.103,646,691
11/3/201672.8073.2672.1572.325,653,278
11/2/201673.0873.3472.2072.614,032,226
11/1/201674.4374.5172.4273.233,967,333
10/31/201675.1375.1473.8474.043,469,463
10/28/201674.8675.0973.9574.633,780,450
10/27/201675.7075.8674.3074.802,693,312
10/26/201673.4876.1672.9575.434,732,282
10/25/201675.2975.7875.0175.394,391,838
10/24/201675.4275.7375.2375.403,107,585
10/21/201673.8275.1073.7074.893,947,431
10/20/201673.7675.2473.3674.514,502,801
10/19/201672.1073.7572.0673.623,347,575
10/18/201672.6572.7771.6671.993,120,972
10/17/201671.9172.3671.7471.783,899,908
10/14/201671.7172.2071.2371.532,872,566
10/13/201671.3471.6970.5071.074,824,391
10/12/201671.8072.4371.7472.062,232,007
10/11/201673.2573.4471.8572.162,254,743
10/10/201673.6073.8973.2473.331,760,149
10/7/201673.1473.7172.6973.052,695,101
10/6/201673.6373.7572.3973.043,262,416
10/5/201673.0174.0773.0173.703,126,155
10/4/201672.4673.2372.2672.764,098,415
10/3/201671.6072.6871.5672.133,557,375
9/30/201670.8772.1970.6371.833,198,792
9/29/201671.6272.0069.4970.363,168,951
9/28/201671.7872.0970.8171.752,498,563
9/27/201670.4871.8370.1571.802,405,490
9/26/201671.2371.6570.6070.813,075,322
9/23/201671.7472.2571.2571.283,099,447
9/22/201671.7772.2271.6672.143,290,825
9/21/201670.7771.7870.5771.684,076,364
9/20/201671.4571.7070.3870.562,514,875
9/19/201670.5671.3370.4270.983,156,013
9/16/201670.5470.6169.7870.213,214,883
9/15/201670.4871.1269.6970.993,097,513
9/14/201671.1071.3170.2870.592,776,638
9/13/201671.5171.9670.5471.223,503,958
9/12/201671.1272.7770.4472.503,288,816
9/9/201672.0272.3571.6171.654,063,991
9/8/201671.6372.4371.4972.282,686,057
9/7/201670.6171.8070.4571.772,523,084
9/6/201671.6171.6670.5470.992,561,377
9/2/201671.2471.9270.8771.642,448,155
9/1/201671.6072.0970.1871.085,574,094
8/31/201670.3971.7270.3971.606,129,403
8/30/201669.6870.6169.6370.333,091,201
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center