Skip to main content

Capital One Financial (NY: COF )

148.53 +4.02 (+2.78%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.38 82.91 81.15 81.67 4,181,579 +0.91(+1.13%)
Nov 29, 2017 80.41 81.94 79.65 80.76 3,637,895 +1.08(+1.36%)
Nov 28, 2017 77.43 79.76 76.97 79.67 2,435,102 +2.56(+3.32%)
Nov 27, 2017 77.52 77.57 76.84 77.12 1,835,582 -0.45(-0.58%)
Nov 24, 2017 77.94 77.94 77.44 77.57 570,505 +0.11(+0.14%)
Nov 22, 2017 78.10 78.24 77.32 77.46 1,425,224 -0.61(-0.78%)
Nov 21, 2017 78.86 79.04 77.74 78.07 1,463,114 -0.28(-0.36%)
Nov 20, 2017 78.11 78.53 77.83 78.36 1,805,572 +0.39(+0.50%)
Nov 17, 2017 77.17 78.32 77.13 77.97 1,900,765 +0.60(+0.78%)
Nov 16, 2017 78.05 78.61 77.18 77.36 2,272,760 -0.43(-0.55%)
Nov 15, 2017 75.62 78.08 75.62 77.79 3,202,371 +1.45(+1.90%)
Nov 14, 2017 76.72 76.87 75.82 76.34 3,795,691 -0.84(-1.09%)
Nov 13, 2017 76.89 77.39 76.35 77.19 2,670,269 -0.18(-0.23%)
Nov 10, 2017 77.40 77.70 77.04 77.36 1,793,080 -0.50(-0.64%)
Nov 09, 2017 78.10 78.31 76.71 77.86 2,430,751 -0.76(-0.97%)
Nov 08, 2017 79.35 79.52 78.28 78.62 2,535,826 -1.02(-1.28%)
Nov 07, 2017 81.56 81.79 79.50 79.64 2,089,683 -1.93(-2.36%)
Nov 06, 2017 81.17 81.63 80.71 81.56 1,550,255 +0.62(+0.76%)
Nov 03, 2017 81.38 81.65 80.79 80.95 2,322,126 -0.75(-0.92%)
Nov 02, 2017 80.85 81.91 80.42 81.70 1,513,075 +0.49(+0.60%)
Nov 01, 2017 81.88 82.17 80.78 81.21 1,925,791 -0.25(-0.30%)
Oct 31, 2017 81.86 82.18 81.30 81.46 2,472,319 -0.22(-0.27%)
Oct 30, 2017 81.39 82.54 81.39 81.68 2,090,816 -0.31(-0.38%)
Oct 27, 2017 81.89 82.16 81.30 81.99 2,529,725 +0.23(+0.28%)
Oct 26, 2017 80.42 81.93 80.41 81.76 3,632,619 +1.50(+1.87%)
Oct 25, 2017 80.50 81.30 79.50 80.26 6,781,334 +1.15(+1.45%)
Oct 24, 2017 79.48 79.53 78.46 79.11 3,038,553 -0.18(-0.22%)
Oct 23, 2017 79.19 79.53 78.66 79.28 2,513,519 +0.04(+0.06%)
Oct 20, 2017 78.26 79.24 78.12 79.24 4,258,479 +1.94(+2.50%)
Oct 19, 2017 75.83 77.32 75.69 77.30 2,314,351 +0.72(+0.95%)
Oct 18, 2017 76.29 76.68 75.95 76.58 1,321,305 +0.52(+0.69%)
Oct 17, 2017 76.86 76.86 75.92 76.06 1,641,373 -0.69(-0.90%)
Oct 16, 2017 75.81 76.77 75.57 76.75 2,509,190 +1.32(+1.75%)
Oct 13, 2017 74.49 75.85 74.12 75.43 2,186,009 +0.68(+0.91%)
Oct 12, 2017 76.35 76.53 74.67 74.75 3,163,751 -1.91(-2.49%)
Oct 11, 2017 77.32 77.32 76.62 76.66 1,777,108 -0.49(-0.63%)
Oct 10, 2017 77.19 77.76 77.07 77.15 1,470,187 +0.00(+0.00%)
Oct 09, 2017 77.31 77.52 76.93 77.15 1,625,152 +0.23(+0.30%)
Oct 06, 2017 76.92 77.07 76.38 76.92 2,166,855 -0.04(-0.06%)
Oct 05, 2017 76.40 77.26 76.03 76.96 1,903,115 +0.66(+0.87%)
Oct 04, 2017 76.35 76.54 75.97 76.30 2,301,953 -0.03(-0.03%)
Oct 03, 2017 75.93 76.34 75.58 76.32 3,010,070 +0.40(+0.52%)
Oct 02, 2017 75.10 76.02 74.84 75.93 4,317,653 +1.11(+1.49%)
Sep 29, 2017 74.55 75.01 74.05 74.81 2,238,444 +0.48(+0.64%)
Sep 28, 2017 74.19 74.63 73.65 74.34 2,260,719 +0.17(+0.23%)
Sep 27, 2017 74.62 74.17 2,718,544 +1.00(+1.36%)
Sep 26, 2017 73.06 73.46 72.68 73.17 1,963,360 +0.28(+0.39%)
Sep 25, 2017 72.36 73.10 72.28 72.89 2,050,809 +0.48(+0.66%)
Sep 22, 2017 71.85 72.53 71.71 72.41 1,942,624 +0.32(+0.44%)
Sep 21, 2017 72.07 72.59 71.48 72.09 3,055,140 -0.19(-0.27%)
Sep 20, 2017 71.76 72.52 71.27 72.29 3,604,481 +0.74(+1.04%)
Sep 19, 2017 70.87 71.91 70.87 71.54 3,048,279 +0.63(+0.88%)
Sep 18, 2017 70.86 71.17 70.42 70.92 4,261,976 +0.19(+0.26%)
Sep 15, 2017 69.46 70.81 69.43 70.73 5,031,050 +1.18(+1.70%)
Sep 14, 2017 70.84 71.21 69.33 69.55 4,785,191 -1.33(-1.88%)
Sep 13, 2017 70.20 71.21 69.99 70.88 3,943,950 +0.57(+0.80%)
Sep 12, 2017 70.16 70.69 69.98 70.31 2,569,138 +0.45(+0.64%)
Sep 11, 2017 69.70 70.36 69.27 69.86 2,702,775 +0.75(+1.09%)
Sep 08, 2017 68.44 69.42 68.03 69.11 3,333,888 -0.02(-0.03%)
Sep 07, 2017 70.28 70.32 68.72 69.13 4,136,464 -1.10(-1.56%)
Sep 06, 2017 69.80 70.69 69.72 70.23 3,886,313 +0.72(+1.03%)
Sep 05, 2017 70.38 70.47 69.17 69.51 2,929,334 -1.46(-2.05%)
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.