Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 92.63 93.00 92.00 92.18 2,184,743 -0.25(-0.27%)
Oct 30, 2017 92.10 93.40 92.10 92.43 1,847,616 -0.35(-0.38%)
Oct 27, 2017 92.67 92.98 92.00 92.78 2,235,471 +0.26(+0.28%)
Oct 26, 2017 91.00 92.72 90.99 92.52 3,210,078 +1.70(+1.87%)
Oct 25, 2017 91.10 92.00 89.97 90.82 5,992,539 +1.30(+1.45%)
Oct 24, 2017 89.94 90.00 88.79 89.52 2,685,113 -0.20(-0.22%)
Oct 23, 2017 89.61 90.00 89.01 89.72 2,221,150 +0.05(+0.06%)
Oct 20, 2017 88.56 89.68 88.40 89.67 3,763,139 +2.19(+2.50%)
Oct 19, 2017 85.81 87.50 85.65 87.48 2,045,149 +0.82(+0.95%)
Oct 18, 2017 86.33 86.77 85.95 86.66 1,167,613 +0.59(+0.69%)
Oct 17, 2017 86.98 86.98 85.91 86.07 1,450,451 -0.78(-0.90%)
Oct 16, 2017 85.79 86.87 85.51 86.85 2,217,325 +1.49(+1.75%)
Oct 13, 2017 84.30 85.83 83.88 85.36 1,931,736 +0.77(+0.91%)
Oct 12, 2017 86.40 86.60 84.50 84.59 2,795,748 -2.16(-2.49%)
Oct 11, 2017 87.50 87.50 86.71 86.75 1,570,398 -0.55(-0.63%)
Oct 10, 2017 87.35 87.99 87.21 87.30 1,299,177 +0.00(+0.00%)
Oct 09, 2017 87.49 87.72 87.06 87.30 1,436,117 +0.26(+0.30%)
Oct 06, 2017 87.05 87.22 86.43 87.04 1,914,810 -0.05(-0.06%)
Oct 05, 2017 86.46 87.43 86.04 87.09 1,681,748 +0.75(+0.87%)
Oct 04, 2017 86.40 86.61 85.97 86.34 2,034,193 -0.03(-0.03%)
Oct 03, 2017 85.93 86.39 85.53 86.37 2,659,943 +0.45(+0.52%)
Oct 02, 2017 84.98 86.03 84.69 85.92 3,815,430 +1.26(+1.49%)
Sep 29, 2017 84.36 84.88 83.80 84.66 1,978,072 +0.54(+0.64%)
Sep 28, 2017 83.95 84.45 83.34 84.12 1,997,756 +0.19(+0.23%)
Sep 27, 2017 84.44 83.93 2,402,327 +1.13(+1.36%)
Sep 26, 2017 82.68 83.13 82.25 82.80 1,734,985 +0.32(+0.39%)
Sep 25, 2017 81.89 82.72 81.79 82.48 1,812,262 +0.54(+0.66%)
Sep 22, 2017 81.31 82.08 81.15 81.94 1,716,661 +0.36(+0.44%)
Sep 21, 2017 81.56 82.15 80.89 81.58 2,699,771 -0.22(-0.27%)
Sep 20, 2017 81.21 82.07 80.65 81.80 3,185,213 +0.84(+1.04%)
Sep 19, 2017 80.20 81.37 80.20 80.96 2,693,708 +0.71(+0.88%)
Sep 18, 2017 80.19 80.54 79.69 80.25 3,766,229 +0.21(+0.26%)
Sep 15, 2017 78.60 80.13 78.57 80.04 4,445,846 +1.34(+1.70%)
Sep 14, 2017 80.17 80.58 78.46 78.70 4,228,585 -1.51(-1.88%)
Sep 13, 2017 79.44 80.58 79.20 80.21 3,485,196 +0.64(+0.80%)
Sep 12, 2017 79.39 80.00 79.19 79.57 2,270,300 +0.51(+0.65%)
Sep 11, 2017 78.88 79.62 78.39 79.06 2,388,392 +0.85(+1.09%)
Sep 08, 2017 77.45 78.56 76.98 78.21 2,946,095 -0.02(-0.03%)
Sep 07, 2017 79.53 79.58 77.76 78.23 3,655,317 -1.24(-1.56%)
Sep 06, 2017 78.99 80.00 78.90 79.47 3,434,263 +0.81(+1.03%)
Sep 05, 2017 79.64 79.75 78.28 78.66 2,588,598 -1.65(-2.05%)
Sep 01, 2017 79.86 80.72 79.61 80.31 2,438,553 +0.70(+0.88%)
Aug 31, 2017 80.52 80.66 79.50 79.61 3,606,116 -0.48(-0.60%)
Aug 30, 2017 79.74 80.75 79.53 80.09 2,096,258 +0.35(+0.44%)
Aug 29, 2017 79.75 79.90 78.93 79.74 3,162,819 -0.81(-1.01%)
Aug 28, 2017 81.69 81.76 80.35 80.55 1,356,122 -0.94(-1.15%)
Aug 25, 2017 81.75 82.37 81.44 81.49 1,204,570 +0.06(+0.07%)
Aug 24, 2017 81.50 81.84 81.16 81.43 908,765 +0.14(+0.17%)
Aug 23, 2017 81.02 82.12 81.00 81.29 1,150,782 -0.15(-0.18%)
Aug 22, 2017 81.71 82.07 80.79 81.44 1,878,515 +0.02(+0.02%)
Aug 21, 2017 81.64 81.73 81.09 81.42 1,409,934 -0.11(-0.13%)
Aug 18, 2017 81.68 82.49 81.32 81.53 2,415,346 -0.46(-0.56%)
Aug 17, 2017 83.79 84.04 81.96 81.99 1,757,898 -1.83(-2.18%)
Aug 16, 2017 84.73 85.00 83.60 83.82 1,192,634 -0.33(-0.39%)
Aug 15, 2017 84.93 85.12 83.32 84.15 2,313,655 -0.11(-0.13%)
Aug 14, 2017 83.81 84.71 83.53 84.26 1,782,713 +1.46(+1.76%)
Aug 11, 2017 83.37 83.47 82.32 82.80 1,989,254 -0.26(-0.31%)
Aug 10, 2017 84.50 84.64 82.99 83.06 2,037,023 -2.08(-2.44%)
Aug 09, 2017 84.96 85.28 84.45 85.14 1,337,795 -0.37(-0.43%)
Aug 08, 2017 85.03 87.37 85.03 85.51 1,992,810 +0.36(+0.42%)
Aug 07, 2017 84.62 85.42 84.38 85.15 1,388,258 +0.74(+0.88%)
Aug 04, 2017 85.33 85.42 84.26 84.41 2,624,035 -0.18(-0.21%)
Aug 03, 2017 85.31 85.63 84.49 84.59 2,504,963 -1.12(-1.31%)
Aug 02, 2017 85.85 86.02 85.38 85.71 2,696,494 -0.30(-0.35%)
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.