Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.30 74.75 73.80 74.56 2,246,015 +0.48(+0.64%)
Sep 28, 2017 73.94 74.38 73.40 74.08 2,268,365 +0.17(+0.23%)
Sep 27, 2017 74.37 73.92 2,727,738 +1.00(+1.36%)
Sep 26, 2017 72.82 73.21 72.44 72.92 1,970,000 +0.28(+0.39%)
Sep 25, 2017 72.12 72.85 72.03 72.64 2,057,744 +0.48(+0.66%)
Sep 22, 2017 71.61 72.29 71.47 72.16 1,949,194 +0.32(+0.44%)
Sep 21, 2017 71.83 72.35 71.24 71.85 3,065,472 -0.19(-0.27%)
Sep 20, 2017 71.52 72.28 71.03 72.04 3,616,671 +0.74(+1.04%)
Sep 19, 2017 70.63 71.66 70.63 71.30 3,058,588 +0.63(+0.88%)
Sep 18, 2017 70.62 70.93 70.18 70.68 4,276,389 +0.18(+0.26%)
Sep 15, 2017 69.22 70.57 69.20 70.49 5,048,065 +1.18(+1.70%)
Sep 14, 2017 70.61 70.97 69.10 69.31 4,801,374 -1.33(-1.88%)
Sep 13, 2017 69.96 70.97 69.75 70.64 3,957,288 +0.56(+0.80%)
Sep 12, 2017 69.92 70.46 69.74 70.08 2,577,827 +0.45(+0.64%)
Sep 11, 2017 69.47 70.12 69.04 69.63 2,711,915 +0.75(+1.09%)
Sep 08, 2017 68.21 69.19 67.80 68.88 3,345,163 -0.02(-0.03%)
Sep 07, 2017 70.04 70.09 68.48 68.90 4,150,453 -1.09(-1.56%)
Sep 06, 2017 69.57 70.46 69.49 69.99 3,899,456 +0.71(+1.03%)
Sep 05, 2017 70.14 70.24 68.94 69.28 2,939,240 -1.45(-2.05%)
Sep 01, 2017 70.33 71.09 70.11 70.73 2,768,871 +0.62(+0.88%)
Aug 31, 2017 70.91 71.04 70.02 70.11 4,094,588 -0.42(-0.60%)
Aug 30, 2017 70.23 71.12 70.04 70.54 2,380,210 +0.31(+0.44%)
Aug 29, 2017 70.24 70.37 69.51 70.23 3,591,243 -0.71(-1.01%)
Aug 28, 2017 71.94 72.01 70.76 70.94 1,539,817 -0.83(-1.15%)
Aug 25, 2017 72.00 72.54 71.72 71.77 1,367,737 +0.05(+0.07%)
Aug 24, 2017 71.78 72.08 71.48 71.72 1,031,863 +0.12(+0.17%)
Aug 23, 2017 71.35 72.32 71.34 71.59 1,306,663 -0.13(-0.18%)
Aug 22, 2017 71.96 72.28 71.15 71.72 2,132,972 +0.02(+0.02%)
Aug 21, 2017 71.90 71.98 71.42 71.71 1,600,918 -0.10(-0.13%)
Aug 18, 2017 71.94 72.64 71.62 71.80 2,742,520 -0.41(-0.56%)
Aug 17, 2017 73.79 74.01 72.18 72.21 1,996,016 -1.61(-2.18%)
Aug 16, 2017 74.62 74.86 73.63 73.82 1,354,184 -0.29(-0.39%)
Aug 15, 2017 74.80 74.96 73.38 74.11 2,627,054 -0.10(-0.13%)
Aug 14, 2017 73.81 74.60 73.57 74.21 2,024,193 +1.29(+1.76%)
Aug 11, 2017 73.42 73.51 72.50 72.92 2,258,711 -0.23(-0.31%)
Aug 10, 2017 74.42 74.54 73.09 73.15 2,312,951 -1.83(-2.44%)
Aug 09, 2017 74.82 75.11 74.38 74.98 1,519,008 -0.33(-0.43%)
Aug 08, 2017 74.89 76.95 74.89 75.31 2,262,749 +0.32(+0.42%)
Aug 07, 2017 74.53 75.23 74.31 74.99 1,576,306 +0.65(+0.88%)
Aug 04, 2017 75.15 75.23 74.21 74.34 2,979,477 -0.16(-0.21%)
Aug 03, 2017 75.13 75.41 74.41 74.50 2,844,276 -0.63(-0.84%)
Aug 02, 2017 75.26 75.40 74.84 75.13 3,076,107 -0.26(-0.35%)
Aug 01, 2017 75.95 76.03 75.07 75.40 2,596,837 -0.15(-0.20%)
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%)
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.