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 (%)
Mar 31, 2017 75.60 76.10 75.26 75.59 3,051,603 -0.42(-0.55%)
Mar 30, 2017 73.99 76.12 73.73 76.01 4,679,191 +2.15(+2.91%)
Mar 29, 2017 74.05 74.31 73.30 73.87 2,852,713 +0.44(+0.61%)
Mar 28, 2017 71.54 73.82 71.44 73.42 4,343,985 +1.78(+2.48%)
Mar 27, 2017 71.47 72.29 70.94 71.64 4,908,975 -1.46(-1.99%)
Mar 24, 2017 73.26 73.73 72.56 73.10 2,253,877 +0.02(+0.02%)
Mar 23, 2017 72.92 74.20 72.60 73.08 3,062,289 +0.09(+0.12%)
Mar 22, 2017 72.47 73.66 71.66 72.99 3,592,402 +0.03(+0.04%)
Mar 21, 2017 75.98 75.98 72.70 72.97 5,226,444 -2.73(-3.61%)
Mar 20, 2017 76.86 76.96 75.52 75.70 3,212,159 -1.26(-1.64%)
Mar 17, 2017 78.88 79.12 76.77 76.96 3,884,293 -1.73(-2.19%)
Mar 16, 2017 78.84 79.46 78.47 78.69 2,042,713 +0.25(+0.32%)
Mar 15, 2017 79.39 80.22 77.75 78.44 3,644,347 -1.60(-1.99%)
Mar 14, 2017 79.69 80.06 79.19 80.03 1,984,202 -0.03(-0.04%)
Mar 13, 2017 80.43 80.58 79.95 80.07 2,098,170 -0.35(-0.43%)
Mar 10, 2017 80.97 81.12 79.88 80.42 1,884,988 +0.07(+0.09%)
Mar 09, 2017 80.92 81.43 80.12 80.35 1,895,604 -0.25(-0.31%)
Mar 08, 2017 82.01 82.37 80.50 80.60 2,325,531 -0.37(-0.45%)
Mar 07, 2017 81.18 81.42 80.67 80.97 1,881,616 -0.16(-0.19%)
Mar 06, 2017 81.56 81.72 80.99 81.12 2,220,293 -0.82(-1.00%)
Mar 03, 2017 82.16 82.55 81.41 81.94 2,913,752 -0.34(-0.41%)
Mar 02, 2017 83.92 84.02 82.24 82.28 1,863,902 -1.56(-1.86%)
Mar 01, 2017 82.87 84.54 82.78 83.85 3,883,925 +1.97(+2.41%)
Feb 28, 2017 81.16 81.94 81.12 81.87 3,579,455 +0.17(+0.21%)
Feb 27, 2017 80.59 81.75 80.30 81.70 1,983,679 +0.92(+1.13%)
Feb 24, 2017 80.71 80.95 80.05 80.78 2,582,025 -0.70(-0.86%)
Feb 23, 2017 81.34 81.58 81.03 81.48 2,454,628 +0.45(+0.56%)
Feb 22, 2017 80.62 81.33 80.33 81.03 2,088,016 +0.03(+0.04%)
Feb 21, 2017 79.99 81.62 79.91 80.99 4,385,219 +0.91(+1.13%)
Feb 17, 2017 80.09 80.09 80.09 0 +1.13(+1.44%)
Feb 16, 2017 79.36 79.60 78.35 78.95 2,064,708 -0.37(-0.46%)
Feb 15, 2017 78.93 79.69 78.16 79.32 2,634,081 +0.65(+0.83%)
Feb 14, 2017 77.64 78.95 77.37 78.66 2,462,705 +1.00(+1.29%)
Feb 13, 2017 77.43 78.14 77.38 77.66 2,053,509 +0.55(+0.71%)
Feb 10, 2017 77.54 77.54 76.84 77.11 1,854,102 -0.12(-0.16%)
Feb 09, 2017 76.01 77.37 75.99 77.23 2,074,112 +1.22(+1.61%)
Feb 08, 2017 76.06 76.33 75.59 76.01 2,363,845 -0.49(-0.65%)
Feb 07, 2017 76.50 76.78 75.72 76.51 4,046,972 +0.43(+0.56%)
Feb 06, 2017 75.85 76.76 75.70 76.08 1,647,552 -0.26(-0.34%)
Feb 03, 2017 76.36 76.48 75.25 76.34 3,329,692 +1.37(+1.83%)
Feb 02, 2017 75.32 75.54 74.54 74.97 2,473,364 -1.02(-1.34%)
Feb 01, 2017 76.50 77.24 75.74 75.99 2,605,818 +0.10(+0.14%)
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%)
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.