Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.72 68.72 66.67 67.44 4,873,211 -1.19(-1.74%)
May 30, 2017 69.61 69.78 68.58 68.63 2,693,807 -1.32(-1.89%)
May 26, 2017 69.70 70.23 69.33 69.95 2,698,246 +0.25(+0.35%)
May 25, 2017 70.05 70.58 69.42 69.71 2,420,910 -0.36(-0.51%)
May 24, 2017 70.44 70.44 69.92 70.07 1,806,737 -0.37(-0.52%)
May 23, 2017 69.86 70.73 69.36 70.43 2,275,693 +0.62(+0.89%)
May 22, 2017 70.78 70.95 69.51 69.81 2,742,975 -0.56(-0.80%)
May 19, 2017 69.76 71.10 69.48 70.37 3,189,547 +0.88(+1.26%)
May 18, 2017 68.79 70.26 68.68 69.50 6,760,616 +0.70(+1.02%)
May 17, 2017 70.74 70.00 68.53 68.80 3,592,493 -1.95(-2.75%)
May 16, 2017 71.28 71.38 70.63 70.74 2,264,388 -0.40(-0.57%)
May 15, 2017 70.15 71.50 70.15 71.14 2,922,875 +1.53(+2.20%)
May 12, 2017 69.99 70.45 68.99 69.61 4,509,227 -0.67(-0.95%)
May 11, 2017 71.00 71.26 69.84 70.28 4,301,978 -0.97(-1.37%)
May 10, 2017 71.56 71.92 71.13 71.25 3,245,831 -0.57(-0.79%)
May 09, 2017 71.71 72.24 71.38 71.82 3,193,513 +0.17(+0.24%)
May 08, 2017 71.83 71.90 71.40 71.64 2,018,319 -0.13(-0.18%)
May 05, 2017 72.31 72.40 71.54 71.77 2,666,816 -0.19(-0.27%)
May 04, 2017 72.43 72.59 71.69 71.97 3,640,721 +0.00(+0.00%)
May 03, 2017 71.61 72.25 71.35 71.97 2,815,860 +0.03(+0.04%)
May 02, 2017 71.17 71.95 70.64 71.94 3,491,628 +0.78(+1.09%)
May 01, 2017 70.81 71.53 70.46 71.16 4,075,236 +1.04(+1.48%)
Apr 28, 2017 71.04 71.69 69.71 70.12 7,053,742 -1.68(-2.34%)
Apr 27, 2017 72.58 72.95 71.76 71.81 4,139,788 -0.65(-0.90%)
Apr 26, 2017 71.54 73.51 71.53 72.46 8,528,435 -2.20(-2.94%)
Apr 25, 2017 74.48 75.05 74.35 74.66 3,988,497 +0.79(+1.06%)
Apr 24, 2017 73.83 74.20 73.40 73.88 3,321,432 +1.75(+2.43%)
Apr 21, 2017 72.97 73.25 72.10 72.12 2,894,108 -0.92(-1.25%)
Apr 20, 2017 71.83 73.33 71.83 73.04 3,376,089 +1.58(+2.21%)
Apr 19, 2017 71.91 72.34 71.17 71.46 2,473,400 +0.01(+0.01%)
Apr 18, 2017 72.02 72.60 70.80 71.45 3,575,609 -0.96(-1.33%)
Apr 17, 2017 70.30 72.44 69.84 72.41 4,309,229 +1.73(+2.44%)
Apr 13, 2017 71.58 72.38 70.58 70.68 3,897,353 -1.22(-1.70%)
Apr 12, 2017 72.10 72.56 71.56 71.90 2,655,983 -0.58(-0.81%)
Apr 11, 2017 71.89 72.51 71.21 72.49 2,695,047 +0.28(+0.39%)
Apr 10, 2017 72.89 73.13 72.00 72.21 2,823,603 -0.67(-0.92%)
Apr 07, 2017 72.63 73.57 72.23 72.88 3,172,053 -0.60(-0.82%)
Apr 06, 2017 73.22 73.94 72.02 73.48 5,019,363 +0.09(+0.12%)
Apr 05, 2017 75.53 75.57 73.27 73.40 2,846,914 -0.99(-1.33%)
Apr 04, 2017 74.49 74.94 74.26 74.38 2,109,426 -0.47(-0.63%)
Apr 03, 2017 75.80 75.82 73.87 74.85 3,620,736 -0.75(-0.99%)
Mar 31, 2017 75.61 76.11 75.27 75.60 3,051,212 -0.42(-0.55%)
Mar 30, 2017 74.00 76.13 73.74 76.02 4,678,591 +2.15(+2.91%)
Mar 29, 2017 74.06 74.32 73.31 73.88 2,852,348 +0.44(+0.61%)
Mar 28, 2017 71.55 73.83 71.45 73.43 4,343,428 +1.78(+2.48%)
Mar 27, 2017 71.48 72.30 70.94 71.65 4,908,347 -1.46(-1.99%)
Mar 24, 2017 73.27 73.74 72.57 73.11 2,253,588 +0.02(+0.02%)
Mar 23, 2017 72.93 74.21 72.61 73.09 3,061,897 +0.09(+0.12%)
Mar 22, 2017 72.48 73.67 71.67 73.00 3,591,942 +0.03(+0.04%)
Mar 21, 2017 75.99 75.99 72.71 72.98 5,225,775 -2.73(-3.61%)
Mar 20, 2017 76.87 76.97 75.53 75.71 3,211,748 -1.27(-1.64%)
Mar 17, 2017 78.89 79.13 76.78 76.97 3,883,795 -1.73(-2.19%)
Mar 16, 2017 78.85 79.47 78.48 78.70 2,042,451 +0.25(+0.32%)
Mar 15, 2017 79.40 80.23 77.76 78.45 3,643,881 -1.60(-1.99%)
Mar 14, 2017 79.70 80.07 79.20 80.04 1,983,948 -0.03(-0.04%)
Mar 13, 2017 80.44 80.59 79.96 80.08 2,097,901 -0.35(-0.43%)
Mar 10, 2017 80.98 81.13 79.89 80.43 1,884,747 +0.07(+0.09%)
Mar 09, 2017 80.93 81.44 80.13 80.36 1,895,361 -0.25(-0.31%)
Mar 08, 2017 82.02 82.38 80.51 80.61 2,325,233 -0.37(-0.45%)
Mar 07, 2017 81.20 81.43 80.69 80.98 1,881,375 -0.16(-0.19%)
Mar 06, 2017 81.57 81.73 81.00 81.13 2,220,009 -0.82(-1.00%)
Mar 03, 2017 82.17 82.56 81.42 81.95 2,913,379 -0.34(-0.41%)
Mar 02, 2017 83.93 84.03 82.25 82.29 1,863,663 -1.56(-1.86%)
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.