Capital One Financial (NY: COF )

135.69 USD +0.82 (+0.61%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 78.39 78.39 76.05 76.92 4,272,369 -1.36(-1.74%)
May 30, 2017 79.40 79.59 78.23 78.28 2,361,674 -1.51(-1.89%)
May 26, 2017 79.50 80.11 79.08 79.79 2,365,566 +0.28(+0.35%)
May 25, 2017 79.90 80.51 79.18 79.51 2,122,424 -0.41(-0.51%)
May 24, 2017 80.35 80.35 79.75 79.92 1,583,976 -0.42(-0.52%)
May 23, 2017 79.69 80.68 79.11 80.34 1,995,112 +0.71(+0.89%)
May 22, 2017 80.73 80.93 79.28 79.63 2,404,780 -0.64(-0.80%)
May 19, 2017 79.57 81.10 79.25 80.27 2,796,292 +1.00(+1.26%)
May 18, 2017 78.46 80.14 78.34 79.27 5,927,066 +0.80(+1.02%)
May 17, 2017 80.69 79.84 78.17 78.47 3,149,557 -2.22(-2.75%)
May 16, 2017 81.31 81.42 80.56 80.69 1,985,201 -0.46(-0.57%)
May 15, 2017 80.01 81.55 80.01 81.15 2,562,499 +1.75(+2.20%)
May 12, 2017 79.83 80.36 78.69 79.40 3,953,262 -0.76(-0.95%)
May 11, 2017 80.99 81.28 79.66 80.16 3,771,566 -1.51(-1.85%)
May 10, 2017 82.02 82.44 81.53 81.67 2,831,700 -0.65(-0.79%)
May 09, 2017 82.20 82.81 81.82 82.32 2,786,057 +0.20(+0.24%)
May 08, 2017 82.34 82.41 81.84 82.12 1,760,805 -0.15(-0.18%)
May 05, 2017 82.88 82.99 82.00 82.27 2,326,561 -0.22(-0.27%)
May 04, 2017 83.02 83.21 82.17 82.49 3,176,206 +0.00(+0.00%)
May 03, 2017 82.08 82.82 81.78 82.49 2,456,588 +0.03(+0.04%)
May 02, 2017 81.58 82.47 80.97 82.46 3,046,136 +0.89(+1.09%)
May 01, 2017 81.17 81.99 80.76 81.57 3,555,282 +1.19(+1.48%)
Apr 28, 2017 81.43 82.17 79.91 80.38 6,153,764 -1.93(-2.34%)
Apr 27, 2017 83.19 83.62 82.26 82.31 3,611,598 -0.75(-0.90%)
Apr 26, 2017 82.00 84.26 81.99 83.06 7,440,303 -2.52(-2.94%)
Apr 25, 2017 85.37 86.03 85.22 85.58 3,479,610 +0.90(+1.06%)
Apr 24, 2017 84.63 85.05 84.14 84.68 2,897,655 +2.01(+2.43%)
Apr 21, 2017 83.64 83.96 82.65 82.67 2,524,853 -1.05(-1.25%)
Apr 20, 2017 82.33 84.05 82.33 83.72 2,945,338 +1.81(+2.21%)
Apr 19, 2017 82.43 82.92 81.58 81.91 2,157,822 +0.01(+0.01%)
Apr 18, 2017 82.55 83.22 81.16 81.90 3,119,402 -1.10(-1.33%)
Apr 17, 2017 80.58 83.03 80.05 83.00 3,759,420 +1.98(+2.44%)
Apr 13, 2017 82.05 82.96 80.90 81.02 3,400,095 -1.40(-1.70%)
Apr 12, 2017 82.64 83.17 82.03 82.42 2,317,110 -0.67(-0.81%)
Apr 11, 2017 82.40 83.11 81.62 83.09 2,351,190 +0.32(+0.39%)
Apr 10, 2017 83.55 83.82 82.53 82.77 2,463,343 -0.77(-0.92%)
Apr 07, 2017 83.25 84.33 82.79 83.54 2,767,335 -0.69(-0.82%)
Apr 06, 2017 83.93 84.75 82.55 84.23 4,378,949 +0.10(+0.12%)
Apr 05, 2017 86.58 86.62 83.98 84.13 2,483,680 -1.13(-1.33%)
Apr 04, 2017 85.38 85.90 85.12 85.26 1,840,287 -0.54(-0.63%)
Apr 03, 2017 86.88 86.91 84.67 85.80 3,158,771 -0.86(-0.99%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.49 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.32 94.28 94.33 1,625,881 -1.79(-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.