Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 83.94 85.53 83.70 84.25 4,053,737 +0.94(+1.13%)
Nov 29, 2017 82.94 84.53 82.17 83.30 3,526,675 +1.12(+1.36%)
Nov 28, 2017 79.87 82.28 79.40 82.18 2,360,655 +2.64(+3.32%)
Nov 27, 2017 79.97 80.01 79.27 79.55 1,779,464 -0.47(-0.58%)
Nov 24, 2017 80.40 80.40 79.89 80.01 553,063 +0.11(+0.14%)
Nov 22, 2017 80.56 80.71 79.76 79.90 1,381,651 -0.63(-0.78%)
Nov 21, 2017 81.35 81.53 80.19 80.54 1,418,383 -0.29(-0.36%)
Nov 20, 2017 80.57 81.00 80.29 80.83 1,750,371 +0.40(+0.50%)
Nov 17, 2017 79.60 80.79 79.57 80.43 1,842,654 +0.62(+0.78%)
Nov 16, 2017 80.51 81.09 79.61 79.80 2,203,276 -0.44(-0.55%)
Nov 15, 2017 78.00 80.55 78.00 80.24 3,104,466 +1.49(+1.90%)
Nov 14, 2017 79.14 79.30 78.21 78.75 3,679,646 -0.87(-1.09%)
Nov 13, 2017 79.32 79.83 78.76 79.62 2,588,632 -0.18(-0.23%)
Nov 10, 2017 79.84 80.15 79.47 79.80 1,738,260 -0.51(-0.64%)
Nov 09, 2017 80.56 80.78 79.13 80.32 2,356,436 -0.78(-0.97%)
Nov 08, 2017 81.86 82.03 80.75 81.10 2,458,299 -1.05(-1.28%)
Nov 07, 2017 84.13 84.37 82.00 82.15 2,025,795 -1.99(-2.36%)
Nov 06, 2017 83.73 84.20 83.25 84.14 1,502,859 +0.64(+0.76%)
Nov 03, 2017 83.94 84.23 83.33 83.50 2,251,132 -0.77(-0.92%)
Nov 02, 2017 83.40 84.49 82.95 84.27 1,466,816 +0.50(+0.60%)
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.