Historical Stock Prices

COF 
$74.83
*  
1.33
1.75%
Get COF Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading COF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 74.95 75.32 74.17 74.83 2,249,796
09/03/2015 75.99 77.35 75.69 76.16 2,940,585
09/02/2015 75.54 75.939 74.18 75.3 2,580,141
09/01/2015 75.68 76.07 73.86 74.32 2,812,742
08/31/2015 77.02 78.11 76.67 77.75 2,674,282
08/28/2015 77.07 77.52 76.75 77.32 2,262,219
08/27/2015 75.81 77.63 75.55 77.36 4,716,854
08/26/2015 73.62 74.91 72.45 74.75 3,699,864
08/25/2015 75.79 75.85 72.2 72.25 3,568,349
08/24/2015 71.79 75.87 67.73 73.53 4,382,570
08/21/2015 78.29 78.82 76.62 76.62 4,210,274
08/20/2015 79.3 79.77 79.01 79.04 2,890,709
08/19/2015 80.66 80.87 79.74 80.12 4,638,194
08/18/2015 81.61 82.08 80.89 81.26 2,415,339
08/17/2015 80.69 81.78 80.5 81.65 2,020,164
08/14/2015 80.33 81.36 80.3 81.27 1,966,952
08/13/2015 80.98 81.42 80.38 80.76 2,444,847
08/12/2015 80.44 80.8901 79.13 80.62 3,354,408
08/11/2015 81.71 81.92 80.43 80.87 2,543,786
08/10/2015 81.47 82.67 81.302 82.49 2,303,083
08/07/2015 81 81.63 80.265 80.82 2,878,978
08/06/2015 81.54 81.83 80.86 81.14 3,196,739
08/05/2015 81.95 82.22 81.33 81.86 3,937,542
08/04/2015 81.63 81.92 81.255 81.38 2,087,799
08/03/2015 81.46 81.7 80.79 81.63 3,392,893
07/31/2015 81.58 81.6 80.9 81.3 3,677,191
07/30/2015 80.22 81.585 80.11 81.5 4,276,495
07/29/2015 78.94 79.74 78.89 79.62 4,626,540
07/28/2015 79.25 79.25 77.795 78.65 7,524,101
07/27/2015 78.04 79.38 77.9501 78.61 7,188,124
07/24/2015 83.54 83.9 78.23 78.86 16,790,870
07/23/2015 91.62 91.8 90.6 90.77 2,636,245
07/22/2015 91.62 92.1 91.28 91.65 2,484,577
07/21/2015 91.42 92.06 91.2 91.71 2,522,032
07/20/2015 91.08 91.85 90.58 91.44 2,377,211
07/17/2015 90.63 91.02 90.265 90.99 2,402,086
07/16/2015 90.65 91.08 90.51 90.96 2,067,274
07/15/2015 89.74 90.56 89.04 90.1 2,211,271
07/14/2015 88.73 89.22 88.58 89.02 1,783,767
07/13/2015 88.53 89.09 88.11 89.03 2,058,801
07/10/2015 87.82 88.08 87.1 87.67 1,723,577
07/09/2015 87.22 87.61 86.7 86.73 2,025,755
07/08/2015 87.39 87.54 86.12 86.21 2,361,747
07/07/2015 87.67 87.96 86.35 87.89 2,581,668
07/06/2015 87.41 88 87.25 87.75 1,999,440
07/02/2015 88.72 89.07 88.02 88.32 1,903,697
07/01/2015 89.01 89.01 88.19 88.6 2,728,918
06/30/2015 88.52 88.75 87.71 87.97 2,827,527
06/29/2015 87.87 88.55 87.66 87.75 3,131,037
06/26/2015 89.16 89.32 88.79 89.06 3,244,000
06/25/2015 89.48 90.1 88.52 88.85 2,431,729
06/24/2015 89.31 89.6456 89.07 89.09 2,153,771
06/23/2015 89.93 89.99 89.17 89.38 1,881,231
06/22/2015 89 89.5 88.96 89.32 2,141,052
06/19/2015 88.15 88.76 88.02 88.42 3,604,848
06/18/2015 88.16 88.65 87.71 88.52 2,655,612
06/17/2015 88.49 88.49 87.71 87.84 2,870,436
06/16/2015 87.37 88.12 87.18 88.07 2,250,457
06/15/2015 86.78 87.59 86.78 87.49 2,810,064
06/12/2015 87.47 87.78 87.12 87.57 2,627,504
06/11/2015 86.99 87.94 86.74 87.66 2,939,069
06/10/2015 85.8 86.99 85.4 86.93 4,359,677
06/09/2015 84.74 85.72 84.59 85.57 2,353,670
06/08/2015 85.08 85.37 84.69 84.94 3,476,658
06/05/2015 83.89 85.01 83.73 84.94 3,965,382
06/04/2015 83.55 84.28 83.05 83.19 3,164,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?