Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.65 76.98 75.27 75.88 3,317,236 -1.23(-1.60%)
Jan 30, 2017 77.41 77.41 75.92 77.11 4,077,545 -0.30(-0.38%)
Jan 27, 2017 78.11 78.15 77.22 77.41 2,528,073 -0.49(-0.62%)
Jan 26, 2017 76.85 77.91 76.26 77.90 3,460,436 +1.15(+1.50%)
Jan 25, 2017 76.26 77.13 75.65 76.74 6,108,481 -0.30(-0.39%)
Jan 24, 2017 75.99 77.40 75.53 77.05 3,120,103 +1.62(+2.14%)
Jan 23, 2017 75.59 76.22 75.12 75.43 3,248,836 -0.41(-0.54%)
Jan 20, 2017 75.30 76.41 75.27 75.84 1,940,022 +0.54(+0.71%)
Jan 19, 2017 75.86 76.06 74.97 75.30 1,954,039 -0.49(-0.64%)
Jan 18, 2017 75.49 75.82 74.48 75.79 1,965,140 +0.79(+1.05%)
Jan 17, 2017 76.59 76.59 74.72 75.00 2,522,590 -2.15(-2.79%)
Jan 13, 2017 77.15 77.15 77.15 0 +0.83(+1.09%)
Jan 12, 2017 77.04 77.15 75.35 76.32 2,378,044 -1.09(-1.40%)
Jan 11, 2017 77.27 77.50 76.42 77.40 2,170,937 +0.14(+0.18%)
Jan 10, 2017 76.25 77.60 75.93 77.26 3,617,584 +1.34(+1.76%)
Jan 09, 2017 76.60 76.76 75.89 75.93 2,444,709 -1.01(-1.31%)
Jan 06, 2017 77.08 77.44 76.49 76.93 2,068,865 +0.19(+0.25%)
Jan 05, 2017 78.01 78.09 76.06 76.74 2,561,221 -1.67(-2.13%)
Jan 04, 2017 77.39 78.82 77.39 78.41 3,029,901 +1.24(+1.61%)
Jan 03, 2017 76.89 77.80 76.23 77.17 3,963,124 +1.42(+1.87%)
Dec 30, 2016 75.75 75.75 75.75 0 +0.11(+0.15%)
Dec 29, 2016 76.78 76.90 75.50 75.64 2,421,492 -0.94(-1.22%)
Dec 28, 2016 78.14 78.14 76.27 76.58 2,570,276 -1.36(-1.75%)
Dec 27, 2016 78.35 78.35 77.84 77.94 2,333,298 +0.07(+0.09%)
Dec 23, 2016 77.87 77.87 77.87 0 +0.43(+0.55%)
Dec 22, 2016 78.09 78.17 76.96 77.44 3,018,239 -1.09(-1.38%)
Dec 21, 2016 78.83 78.94 78.26 78.53 2,833,732 -0.16(-0.20%)
Dec 20, 2016 78.59 78.88 78.15 78.69 2,379,857 +0.50(+0.64%)
Dec 19, 2016 78.11 78.31 77.38 78.18 3,752,201 +0.32(+0.41%)
Dec 16, 2016 78.72 78.72 77.32 77.86 10,791,446 -0.60(-0.76%)
Dec 15, 2016 77.77 79.57 77.31 78.46 4,130,096 +1.22(+1.59%)
Dec 14, 2016 77.11 78.25 76.49 77.24 4,142,250 -0.43(-0.56%)
Dec 13, 2016 77.92 78.22 76.69 77.67 3,311,523 +0.03(+0.03%)
Dec 12, 2016 78.28 79.09 77.38 77.64 3,901,648 -0.89(-1.14%)
Dec 09, 2016 78.68 78.70 77.58 78.54 3,948,039 -0.14(-0.18%)
Dec 08, 2016 78.08 79.35 77.35 78.68 3,663,180 +0.89(+1.15%)
Dec 07, 2016 76.06 77.97 75.77 77.78 3,353,965 +1.51(+1.98%)
Dec 06, 2016 75.54 76.31 74.41 76.27 3,924,249 +0.98(+1.30%)
Dec 05, 2016 75.09 75.85 75.01 75.29 4,902,828 +0.62(+0.83%)
Dec 02, 2016 75.08 75.21 73.96 74.67 5,858,299 -0.53(-0.70%)
Dec 01, 2016 73.33 75.34 73.09 75.20 6,077,150 +2.23(+3.06%)
Nov 30, 2016 72.76 73.40 72.35 72.97 4,377,152 +1.25(+1.74%)
Nov 29, 2016 72.43 72.55 71.59 71.72 2,582,862 -0.56(-0.77%)
Nov 28, 2016 72.86 73.41 72.15 72.28 3,890,177 -1.15(-1.57%)
Nov 25, 2016 73.16 73.63 72.89 73.43 1,822,684 -0.04(-0.06%)
Nov 23, 2016 73.48 73.48 73.48 0 +1.76(+2.46%)
Nov 22, 2016 72.42 72.83 71.58 71.71 4,380,442 -0.54(-0.75%)
Nov 21, 2016 71.84 72.37 71.26 72.25 3,588,660 +1.04(+1.46%)
Nov 18, 2016 70.67 71.54 70.39 71.21 2,656,240 +0.39(+0.55%)
Nov 17, 2016 69.68 70.82 68.87 70.82 3,539,070 +1.16(+1.67%)
Nov 16, 2016 69.79 70.33 68.98 69.66 4,273,387 -1.68(-2.35%)
Nov 15, 2016 71.44 71.80 69.35 71.33 7,188,010 -1.40(-1.92%)
Nov 14, 2016 70.32 72.78 70.29 72.73 6,341,749 +2.41(+3.42%)
Nov 11, 2016 68.38 70.55 68.36 70.32 5,314,706 +1.53(+2.22%)
Nov 10, 2016 66.57 69.20 66.57 68.80 8,414,103 +2.54(+3.84%)
Nov 09, 2016 63.95 66.56 63.60 66.25 15,267,429 +3.35(+5.33%)
Nov 08, 2016 63.81 63.81 62.43 62.90 7,663,683 -1.73(-2.67%)
Nov 07, 2016 64.14 64.77 64.14 64.63 4,778,522 +1.50(+2.38%)
Nov 04, 2016 62.52 63.63 62.10 63.13 4,222,929 +0.67(+1.08%)
Nov 03, 2016 62.87 63.26 62.30 62.45 6,546,591 -0.25(-0.40%)
Nov 02, 2016 63.11 63.33 62.34 62.70 4,669,385 -0.54(-0.85%)
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.