COF Historical Prices | Capital One Financial Corporati Stock

Dow

0.80% Nasdaq

0.97%

Capital One Financial Corp. (COF)

-NYSE

60.83 May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 16, 1995	16.51	16.51	16.27	16.39	347,700	4.77
Feb 15, 1995	15.79	16.51	15.79	16.51	870,000	4.81
Feb 14, 1995	16.15	16.15	15.67	15.79	1,084,800	4.60
Feb 13, 1995	16.51	16.51	16.15	16.27	516,300	4.74
Feb 10, 1995	16.88	16.88	16.39	16.51	137,400	4.81
Feb 9, 1995	16.64	17.12	16.64	16.76	214,200	4.88
Feb 8, 1995	16.03	16.51	15.91	16.39	494,400	4.77
Feb 7, 1995	16.15	16.15	15.91	16.03	361,500	4.67
Feb 6, 1995	16.15	16.27	16.03	16.15	227,100	4.70
Feb 3, 1995	16.03	16.15	15.91	16.15	278,700	4.70
Feb 2, 1995	15.79	16.27	15.79	16.15	306,600	4.70
Feb 1, 1995	15.67	15.79	15.55	15.79	133,200	4.60
Jan 31, 1995	15.55	15.61	15.43	15.61	354,000	4.54
Jan 30, 1995	15.55	15.55	15.43	15.55	70,800	4.53
Jan 27, 1995	15.55	15.55	15.43	15.55	24,300	4.53
Jan 26, 1995	15.55	15.67	15.43	15.43	92,100	4.49
Jan 25, 1995	15.07	15.79	15.07	15.55	83,100	4.53
Jan 24, 1995	15.07	15.07	15.07	15.07	35,100	4.39
Jan 23, 1995	15.07	15.07	14.83	14.95	115,200	4.35
Jan 20, 1995	15.07	15.07	14.95	14.95	43,500	4.35
Jan 19, 1995	15.19	15.19	15.07	15.07	48,600	4.39
Jan 18, 1995	15.43	15.43	15.07	15.19	60,900	4.42
Jan 17, 1995	15.43	15.43	15.43	15.43	186,300	4.49
Jan 16, 1995	15.31	15.55	15.31	15.43	834,300	4.49
Jan 13, 1995	15.19	15.19	14.95	15.19	84,600	4.42
Jan 12, 1995	15.19	15.19	15.19	15.19	76,200	4.42
Jan 11, 1995	15.19	15.19	15.19	15.19	10,800	4.42
Jan 10, 1995	15.19	15.31	15.19	15.31	19,200	4.46
Jan 9, 1995	15.31	15.31	15.19	15.19	24,000	4.42
Jan 6, 1995	15.31	15.31	15.07	15.19	294,000	4.42
Jan 5, 1995	15.55	15.67	15.31	15.55	54,300	4.53
Jan 4, 1995	15.43	15.55	15.31	15.55	45,300	4.53
Jan 3, 1995	15.55	15.55	15.19	15.43	93,300	4.49
Dec 30, 1994	15.43	15.43	15.43	15.43	15,900	4.49
Dec 29, 1994	15.55	15.55	15.43	15.43	190,800	4.49
Dec 28, 1994	15.43	15.55	15.43	15.55	62,100	4.53
Dec 27, 1994	15.43	15.67	15.31	15.55	113,700	4.53
Dec 23, 1994	15.19	15.43	15.19	15.43	189,600	4.49
Dec 22, 1994	14.95	15.07	14.71	15.07	248,400	4.39
Dec 21, 1994	14.71	14.95	14.71	14.95	96,600	4.35
Dec 20, 1994	14.59	14.83	14.59	14.59	128,400	4.25
Dec 19, 1994	14.71	14.71	14.47	14.59	47,400	4.25
Dec 16, 1994	14.10	14.83	14.10	14.83	442,500	4.32
Dec 15, 1994	13.86	14.10	13.86	13.98	274,200	4.07
Dec 14, 1994	13.74	13.98	13.74	13.86	442,200	4.04
Dec 13, 1994	13.74	13.74	13.62	13.62	146,100	3.97
Dec 12, 1994	13.74	14.10	13.62	13.74	284,400	4.00
Dec 9, 1994	13.74	13.74	13.38	13.50	272,100	3.93
Dec 8, 1994	13.98	14.10	13.86	13.86	169,200	4.04
Dec 7, 1994	14.22	14.22	13.98	13.98	77,700	4.07
Dec 6, 1994	14.22	14.22	14.10	14.10	91,200	4.11
Dec 5, 1994	14.22	14.22	14.10	14.22	19,800	4.14
Dec 2, 1994	14.22	14.22	14.10	14.22	54,600	4.14
Dec 1, 1994	14.83	14.83	14.22	14.22	794,400	4.14
Nov 30, 1994	14.71	14.83	14.71	14.71	130,800	4.28
Nov 29, 1994	14.71	14.83	14.71	14.83	187,500	4.32
Nov 28, 1994	15.07	15.07	14.71	14.71	280,500	4.28
Nov 25, 1994	14.71	14.95	14.71	14.95	132,600	4.35
Nov 23, 1994	14.71	14.95	14.59	14.71	906,600	4.28
Nov 22, 1994	15.43	15.55	14.83	14.83	709,800	4.32
Nov 21, 1994	16.03	16.03	15.55	15.55	348,600	4.53
Nov 18, 1994	15.79	16.03	15.67	15.91	1,468,800	4.63
Nov 17, 1994	15.43	15.67	15.31	15.67	4,872,000	4.56
Nov 16, 1994	15.43	15.55	15.43	15.43	8,343,900	4.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Capital One Financial Corp. (COF)