Skip to main content

Capital One Financial (NY: COF )

146.54 +1.46 (+1.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.17 81.95 81.13 81.88 3,578,996 +0.17(+0.21%)
Feb 27, 2017 80.60 81.76 80.31 81.71 1,983,425 +0.92(+1.13%)
Feb 24, 2017 80.72 80.96 80.06 80.79 2,581,695 -0.70(-0.86%)
Feb 23, 2017 81.35 81.59 81.04 81.49 2,454,313 +0.45(+0.56%)
Feb 22, 2017 80.63 81.34 80.34 81.04 2,087,749 +0.03(+0.04%)
Feb 21, 2017 80.00 81.63 79.92 81.00 4,384,658 +0.91(+1.13%)
Feb 17, 2017 80.10 80.10 80.10 0 +1.13(+1.44%)
Feb 16, 2017 79.37 79.61 78.36 78.96 2,064,443 -0.37(-0.46%)
Feb 15, 2017 78.94 79.70 78.17 79.33 2,633,744 +0.65(+0.83%)
Feb 14, 2017 77.65 78.96 77.38 78.67 2,462,390 +1.00(+1.29%)
Feb 13, 2017 77.44 78.15 77.39 77.67 2,053,246 +0.55(+0.71%)
Feb 10, 2017 77.55 77.55 76.85 77.12 1,853,865 -0.12(-0.16%)
Feb 09, 2017 76.02 77.38 76.00 77.24 2,073,846 +1.22(+1.61%)
Feb 08, 2017 76.07 76.34 75.60 76.02 2,363,542 -0.50(-0.65%)
Feb 07, 2017 76.51 76.79 75.73 76.52 4,046,455 +0.43(+0.56%)
Feb 06, 2017 75.86 76.77 75.71 76.09 1,647,341 -0.26(-0.34%)
Feb 03, 2017 76.37 76.49 75.26 76.35 3,329,266 +1.37(+1.83%)
Feb 02, 2017 75.33 75.55 74.55 74.98 2,473,047 -1.02(-1.34%)
Feb 01, 2017 76.51 77.25 75.75 76.00 2,605,485 +0.10(+0.14%)
Jan 31, 2017 76.66 76.99 75.28 75.89 3,316,812 -1.23(-1.60%)
Jan 30, 2017 77.42 77.42 75.93 77.12 4,077,024 -0.30(-0.38%)
Jan 27, 2017 78.12 78.16 77.23 77.42 2,527,750 -0.49(-0.62%)
Jan 26, 2017 76.86 77.92 76.27 77.91 3,459,993 +1.16(+1.50%)
Jan 25, 2017 76.27 77.14 75.66 76.75 6,107,699 -0.30(-0.39%)
Jan 24, 2017 76.00 77.41 75.54 77.06 3,119,704 +1.62(+2.14%)
Jan 23, 2017 75.60 76.23 75.13 75.44 3,248,420 -0.41(-0.54%)
Jan 20, 2017 75.31 76.42 75.28 75.85 1,939,774 +0.54(+0.71%)
Jan 19, 2017 75.87 76.07 74.98 75.31 1,953,789 -0.49(-0.64%)
Jan 18, 2017 75.50 75.83 74.48 75.80 1,964,888 +0.79(+1.05%)
Jan 17, 2017 76.60 76.60 74.73 75.01 2,522,267 -2.15(-2.79%)
Jan 13, 2017 77.16 77.16 77.16 0 +0.83(+1.09%)
Jan 12, 2017 77.05 77.16 75.36 76.33 2,377,740 -1.09(-1.40%)
Jan 11, 2017 77.28 77.51 76.43 77.41 2,170,660 +0.14(+0.18%)
Jan 10, 2017 76.26 77.61 75.94 77.27 3,617,121 +1.34(+1.76%)
Jan 09, 2017 76.61 76.77 75.90 75.94 2,444,397 -1.01(-1.31%)
Jan 06, 2017 77.09 77.45 76.50 76.94 2,068,600 +0.19(+0.25%)
Jan 05, 2017 78.02 78.10 76.07 76.75 2,560,894 -1.67(-2.13%)
Jan 04, 2017 77.40 78.83 77.40 78.42 3,029,513 +1.24(+1.61%)
Jan 03, 2017 76.90 77.81 76.24 77.18 3,962,617 +1.42(+1.87%)
Dec 30, 2016 75.76 75.76 75.76 0 +0.11(+0.15%)
Dec 29, 2016 76.79 76.91 75.51 75.65 2,421,182 -0.94(-1.22%)
Dec 28, 2016 78.15 78.15 76.28 76.59 2,569,947 -1.36(-1.75%)
Dec 27, 2016 78.36 78.36 77.85 77.95 2,332,999 +0.07(+0.09%)
Dec 23, 2016 77.88 77.88 77.88 0 +0.43(+0.55%)
Dec 22, 2016 78.10 78.18 76.97 77.45 3,017,853 -1.09(-1.38%)
Dec 21, 2016 78.84 78.95 78.27 78.54 2,833,370 -0.16(-0.20%)
Dec 20, 2016 78.60 78.89 78.16 78.70 2,379,553 +0.50(+0.64%)
Dec 19, 2016 78.12 78.32 77.39 78.19 3,751,721 +0.32(+0.41%)
Dec 16, 2016 78.73 78.73 77.33 77.87 10,790,066 -0.60(-0.76%)
Dec 15, 2016 77.78 79.58 77.32 78.47 4,129,567 +1.22(+1.59%)
Dec 14, 2016 77.12 78.26 76.50 77.25 4,141,720 -0.43(-0.56%)
Dec 13, 2016 77.93 78.23 76.70 77.68 3,311,099 +0.03(+0.03%)
Dec 12, 2016 78.29 79.10 77.39 77.65 3,901,149 -0.89(-1.14%)
Dec 09, 2016 78.69 78.71 77.59 78.55 3,947,534 -0.14(-0.18%)
Dec 08, 2016 78.09 79.36 77.36 78.69 3,662,712 +0.89(+1.15%)
Dec 07, 2016 76.07 77.98 75.78 77.79 3,353,536 +1.51(+1.98%)
Dec 06, 2016 75.55 76.32 74.42 76.28 3,923,747 +0.98(+1.30%)
Dec 05, 2016 75.10 75.86 75.02 75.30 4,902,201 +0.62(+0.83%)
Dec 02, 2016 75.09 75.22 73.97 74.68 5,857,550 -0.53(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.