Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.87 82.19 81.31 81.47 2,472,003 -0.22(-0.27%)
Oct 30, 2017 81.40 82.55 81.40 81.69 2,090,549 -0.31(-0.38%)
Oct 27, 2017 81.90 82.18 81.31 82.00 2,529,401 +0.23(+0.28%)
Oct 26, 2017 80.43 81.95 80.42 81.77 3,632,153 +1.50(+1.87%)
Oct 25, 2017 80.51 81.31 79.52 80.27 6,780,465 +1.15(+1.45%)
Oct 24, 2017 79.49 79.54 78.47 79.12 3,038,164 -0.18(-0.22%)
Oct 23, 2017 79.20 79.54 78.67 79.29 2,513,197 +0.04(+0.06%)
Oct 20, 2017 78.27 79.25 78.13 79.25 4,257,934 +1.94(+2.50%)
Oct 19, 2017 75.84 77.33 75.70 77.31 2,314,054 +0.72(+0.95%)
Oct 18, 2017 76.30 76.69 75.96 76.59 1,321,136 +0.52(+0.69%)
Oct 17, 2017 76.87 76.87 75.93 76.07 1,641,163 -0.69(-0.90%)
Oct 16, 2017 75.82 76.78 75.58 76.76 2,508,869 +1.32(+1.75%)
Oct 13, 2017 74.50 75.86 74.13 75.44 2,185,729 +0.68(+0.91%)
Oct 12, 2017 76.36 76.54 74.68 74.76 3,163,345 -1.91(-2.49%)
Oct 11, 2017 77.33 77.33 76.63 76.67 1,776,881 -0.49(-0.63%)
Oct 10, 2017 77.20 77.77 77.08 77.16 1,469,998 +0.00(+0.00%)
Oct 09, 2017 77.32 77.53 76.94 77.16 1,624,944 +0.23(+0.30%)
Oct 06, 2017 76.93 77.08 76.39 76.93 2,166,578 -0.04(-0.06%)
Oct 05, 2017 76.41 77.27 76.04 76.97 1,902,872 +0.66(+0.87%)
Oct 04, 2017 76.36 76.55 75.98 76.31 2,301,658 -0.03(-0.03%)
Oct 03, 2017 75.94 76.35 75.59 76.33 3,009,684 +0.40(+0.52%)
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.