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 (%)
Jul 31, 2017 74.88 75.96 74.65 75.54 3,346,189 +1.06(+1.42%)
Jul 28, 2017 74.38 74.63 73.47 74.48 3,609,605 +0.15(+0.20%)
Jul 27, 2017 75.32 75.34 73.98 74.34 3,290,205 -0.80(-1.06%)
Jul 26, 2017 76.42 76.46 75.05 75.13 2,856,673 -1.21(-1.58%)
Jul 25, 2017 77.14 77.32 75.97 76.34 3,727,387 -0.03(-0.03%)
Jul 24, 2017 76.72 76.75 75.97 76.37 4,459,513 -0.72(-0.93%)
Jul 21, 2017 74.83 77.35 74.11 77.09 11,050,694 +6.07(+8.55%)
Jul 20, 2017 71.19 71.43 70.16 71.01 5,665,539 -0.32(-0.45%)
Jul 19, 2017 71.84 71.87 70.80 71.34 3,613,414 -0.17(-0.23%)
Jul 18, 2017 71.64 71.77 70.98 71.50 1,532,091 -0.53(-0.73%)
Jul 17, 2017 72.24 72.40 71.78 72.03 2,193,295 -0.29(-0.40%)
Jul 14, 2017 71.74 72.63 71.16 72.32 2,242,992 -0.08(-0.11%)
Jul 13, 2017 72.10 72.56 71.90 72.40 1,872,424 +0.34(+0.47%)
Jul 12, 2017 71.00 72.21 70.69 72.06 2,826,294 +1.02(+1.43%)
Jul 11, 2017 71.95 72.02 70.83 71.04 3,130,606 -0.89(-1.23%)
Jul 10, 2017 72.21 72.30 71.85 71.92 2,723,707 -0.39(-0.55%)
Jul 07, 2017 72.46 72.48 71.81 72.32 1,865,550 +0.34(+0.48%)
Jul 06, 2017 72.16 72.70 71.83 71.98 4,012,984 -0.52(-0.71%)
Jul 05, 2017 73.10 73.47 71.99 72.49 3,289,391 -0.75(-1.03%)
Jul 03, 2017 73.13 74.05 72.95 73.25 1,777,765 +0.82(+1.14%)
Jun 30, 2017 71.90 72.92 71.52 72.42 3,387,618 +1.01(+1.41%)
Jun 29, 2017 71.66 72.76 70.54 71.42 6,937,877 -1.32(-1.82%)
Jun 28, 2017 71.99 73.21 71.93 72.74 4,322,733 +1.40(+1.97%)
Jun 27, 2017 70.87 72.09 70.79 71.34 2,333,677 +0.69(+0.98%)
Jun 26, 2017 70.03 70.86 69.79 70.64 2,451,649 +0.94(+1.35%)
Jun 23, 2017 70.78 70.81 69.58 69.71 3,609,304 -0.76(-1.08%)
Jun 22, 2017 70.77 70.86 70.19 70.47 2,556,537 -0.43(-0.61%)
Jun 21, 2017 71.27 71.27 70.73 70.90 2,968,664 -0.30(-0.42%)
Jun 20, 2017 71.56 71.66 71.08 71.20 3,075,288 -0.45(-0.62%)
Jun 19, 2017 71.64 71.84 71.26 71.64 3,687,260 +0.37(+0.52%)
Jun 16, 2017 71.41 71.57 70.94 71.28 3,726,227 -0.03(-0.05%)
Jun 15, 2017 69.79 71.49 69.68 71.31 4,416,323 +1.10(+1.57%)
Jun 14, 2017 69.65 70.30 68.78 70.21 3,261,403 -0.42(-0.60%)
Jun 13, 2017 70.57 70.93 70.00 70.63 3,069,664 +0.35(+0.50%)
Jun 12, 2017 70.26 70.97 69.79 70.28 3,009,610 +0.09(+0.12%)
Jun 09, 2017 70.19 70.50 69.52 70.19 3,974,740 +0.57(+0.82%)
Jun 08, 2017 70.27 69.07 69.62 2,656,475 +0.46(+0.66%)
Jun 07, 2017 68.83 69.71 68.56 69.16 2,786,396 +0.55(+0.80%)
Jun 06, 2017 68.17 68.75 67.59 68.61 2,860,257 -0.05(-0.08%)
Jun 05, 2017 68.42 69.10 68.18 68.66 2,301,730 +0.25(+0.37%)
Jun 02, 2017 67.87 68.67 67.42 68.41 2,885,517 +0.11(+0.15%)
Jun 01, 2017 67.90 68.35 67.33 68.30 3,763,079 +0.88(+1.30%)
May 31, 2017 68.72 68.72 66.66 67.43 4,873,835 -1.19(-1.74%)
May 30, 2017 69.60 69.77 68.58 68.62 2,694,151 -1.32(-1.89%)
May 26, 2017 69.69 70.22 69.32 69.94 2,698,591 +0.25(+0.35%)
May 25, 2017 70.04 70.57 69.41 69.70 2,421,220 -0.36(-0.51%)
May 24, 2017 70.43 70.43 69.91 70.06 1,806,969 -0.37(-0.52%)
May 23, 2017 69.86 70.72 69.35 70.43 2,275,985 +0.62(+0.89%)
May 22, 2017 70.77 70.94 69.50 69.80 2,743,326 -0.56(-0.80%)
May 19, 2017 69.75 71.09 69.47 70.36 3,189,955 +0.88(+1.26%)
May 18, 2017 68.78 70.25 68.67 69.49 6,761,481 +0.70(+1.02%)
May 17, 2017 70.73 69.99 68.52 68.79 3,592,953 -1.95(-2.75%)
May 16, 2017 71.28 71.37 70.62 70.73 2,264,678 -0.40(-0.57%)
May 15, 2017 70.14 71.49 70.14 71.14 2,923,249 +1.53(+2.20%)
May 12, 2017 69.98 70.44 68.98 69.60 4,509,804 -0.67(-0.95%)
May 11, 2017 71.00 71.25 69.83 70.27 4,302,529 -0.97(-1.37%)
May 10, 2017 71.55 71.91 71.12 71.24 3,246,247 -0.57(-0.79%)
May 09, 2017 71.70 72.24 71.37 71.81 3,193,922 +0.17(+0.24%)
May 08, 2017 71.83 71.89 71.39 71.63 2,018,578 -0.13(-0.18%)
May 05, 2017 72.30 72.39 71.53 71.76 2,667,158 -0.19(-0.27%)
May 04, 2017 72.42 72.58 71.68 71.96 3,641,187 +0.00(+0.00%)
May 03, 2017 71.60 72.24 71.34 71.96 2,816,220 +0.03(+0.04%)
May 02, 2017 71.16 71.94 70.63 71.93 3,492,075 +0.78(+1.09%)
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.