$73.58 +1.19 (%) Capital One Financial Corp - New York Stock Exchange, Inc.

May. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center