Capital One Financial (NY: COF )

134.17 USD +1.44 (+1.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.87 72.19 70.63 71.83 3,195,527 +1.47(+2.09%)
Sep 29, 2016 71.62 72.00 69.49 70.36 3,164,523 -1.39(-1.94%)
Sep 28, 2016 71.78 72.09 70.81 71.75 2,490,662 -0.05(-0.07%)
Sep 27, 2016 70.48 71.83 70.15 71.80 2,404,833 +0.99(+1.40%)
Sep 26, 2016 71.23 71.65 70.60 70.81 3,075,322 -0.47(-0.66%)
Sep 23, 2016 71.74 72.25 71.25 71.28 3,099,447 -0.86(-1.19%)
Sep 22, 2016 71.77 72.22 71.66 72.14 3,290,825 +0.46(+0.64%)
Sep 21, 2016 70.77 71.78 70.57 71.68 4,076,364 +1.12(+1.59%)
Sep 20, 2016 71.45 71.70 70.38 70.56 2,514,869 -0.42(-0.59%)
Sep 19, 2016 70.56 71.33 70.42 70.98 3,156,013 +0.77(+1.10%)
Sep 16, 2016 70.54 70.61 69.78 70.21 3,214,883 -0.78(-1.10%)
Sep 15, 2016 70.48 71.11 69.69 70.99 3,097,513 +0.40(+0.57%)
Sep 14, 2016 71.10 71.31 70.28 70.59 2,776,638 -0.63(-0.88%)
Sep 13, 2016 71.51 71.96 70.54 71.22 3,503,958 -1.28(-1.77%)
Sep 12, 2016 71.12 72.77 70.44 72.50 3,288,816 +0.85(+1.19%)
Sep 09, 2016 72.02 72.35 71.61 71.65 4,063,991 -0.63(-0.87%)
Sep 08, 2016 71.63 72.43 71.49 72.28 2,686,057 +0.51(+0.71%)
Sep 07, 2016 70.61 71.79 70.44 71.77 2,523,084 +0.78(+1.10%)
Sep 06, 2016 71.61 71.66 70.54 70.99 2,561,377 -0.65(-0.91%)
Sep 02, 2016 71.24 71.64 71.64 71.64 2,448,200 +0.56(+0.79%)
Sep 01, 2016 71.60 72.09 70.18 71.08 5,574,094 -0.52(-0.73%)
Aug 31, 2016 70.39 71.72 70.39 71.60 6,129,403 +1.27(+1.81%)
Aug 30, 2016 69.63 70.61 69.63 70.33 3,091,201 +0.70(+1.01%)
Aug 29, 2016 69.13 70.06 68.89 69.63 3,015,179 +0.47(+0.68%)
Aug 26, 2016 69.00 69.64 68.75 69.16 2,191,910 +0.39(+0.57%)
Aug 25, 2016 68.35 69.10 68.27 68.77 1,732,465 +0.15(+0.22%)
Aug 24, 2016 68.86 69.33 68.46 68.62 2,025,576 -0.17(-0.25%)
Aug 23, 2016 68.93 69.32 68.79 68.79 1,868,162 +0.11(+0.16%)
Aug 22, 2016 68.53 68.81 68.08 68.68 1,878,159 +0.12(+0.18%)
Aug 19, 2016 68.04 68.68 67.99 68.56 2,473,532 +0.35(+0.51%)
Aug 18, 2016 68.29 68.58 68.11 68.21 2,443,752 -0.08(-0.12%)
Aug 17, 2016 68.50 68.66 67.96 68.29 2,810,221 -0.33(-0.48%)
Aug 16, 2016 68.27 68.96 68.20 68.62 2,657,291 +0.01(+0.01%)
Aug 15, 2016 68.02 68.91 68.02 68.61 2,741,743 +0.61(+0.90%)
Aug 12, 2016 67.47 68.06 67.18 68.00 2,098,839 +0.06(+0.09%)
Aug 11, 2016 67.04 68.02 66.81 67.94 2,660,212 +1.09(+1.63%)
Aug 10, 2016 67.74 67.83 66.61 66.85 2,348,321 -0.93(-1.37%)
Aug 09, 2016 68.13 68.20 67.56 67.78 1,793,520 -0.39(-0.57%)
Aug 08, 2016 68.23 68.82 67.95 68.17 1,749,751 +0.07(+0.10%)
Aug 05, 2016 67.10 68.35 67.10 68.10 3,695,909 +1.90(+2.87%)
Aug 04, 2016 66.22 66.65 66.08 66.20 2,197,445 -0.35(-0.53%)
Aug 03, 2016 66.15 66.98 66.00 66.55 3,965,395 +0.25(+0.38%)
Aug 02, 2016 66.90 67.09 66.00 66.30 4,409,212 -0.73(-1.09%)
Aug 01, 2016 67.28 67.53 66.68 67.03 3,418,505 -0.05(-0.07%)
Jul 29, 2016 67.19 67.72 67.04 67.08 3,632,594 -0.40(-0.59%)
Jul 28, 2016 67.49 67.75 66.78 67.48 3,079,711 -0.43(-0.63%)
Jul 27, 2016 67.53 68.49 67.37 67.91 3,110,074 +0.22(+0.33%)
Jul 26, 2016 67.30 67.98 66.92 67.69 2,997,708 +0.35(+0.52%)
Jul 25, 2016 66.86 67.87 66.75 67.34 4,373,709 +0.31(+0.46%)
Jul 22, 2016 66.50 67.33 65.00 67.03 8,632,888 -0.96(-1.41%)
Jul 21, 2016 67.44 68.47 67.24 67.99 3,549,816 +0.38(+0.56%)
Jul 20, 2016 68.04 68.17 67.16 67.61 2,895,311 -0.12(-0.18%)
Jul 19, 2016 67.97 68.11 67.51 67.73 2,136,019 -0.39(-0.57%)
Jul 18, 2016 68.45 68.54 67.82 68.12 2,240,282 -0.03(-0.04%)
Jul 15, 2016 69.09 69.18 67.72 68.15 5,763,939 -0.70(-1.02%)
Jul 14, 2016 69.31 69.50 68.13 68.85 3,284,423 +0.91(+1.34%)
Jul 13, 2016 67.74 68.23 66.95 67.94 3,611,310 +0.09(+0.13%)
Jul 12, 2016 67.03 68.11 66.99 67.85 4,975,376 +1.59(+2.40%)
Jul 11, 2016 65.18 66.38 65.06 66.26 4,910,203 +1.55(+2.40%)
Jul 08, 2016 63.55 64.94 61.89 64.71 4,948,976 +2.82(+4.56%)
Jul 07, 2016 61.20 62.55 61.20 61.89 4,644,850 +0.61(+1.00%)
Jul 06, 2016 60.25 61.30 59.66 61.28 2,840,244 +0.42(+0.69%)
Jul 05, 2016 62.14 62.36 60.65 60.86 3,331,282 -2.10(-3.34%)
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.