Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.39 82.92 81.16 81.68 4,181,044 +0.91(+1.13%)
Nov 29, 2017 80.42 81.96 79.66 80.77 3,637,429 +1.08(+1.36%)
Nov 28, 2017 77.44 79.77 76.98 79.68 2,434,791 +2.56(+3.32%)
Nov 27, 2017 77.53 77.58 76.85 77.13 1,835,347 -0.45(-0.58%)
Nov 24, 2017 77.95 77.95 77.45 77.58 570,432 +0.11(+0.14%)
Nov 22, 2017 78.11 78.25 77.33 77.47 1,425,041 -0.61(-0.78%)
Nov 21, 2017 78.87 79.05 77.75 78.08 1,462,927 -0.28(-0.36%)
Nov 20, 2017 78.12 78.54 77.84 78.37 1,805,341 +0.39(+0.50%)
Nov 17, 2017 77.18 78.33 77.14 77.98 1,900,522 +0.60(+0.78%)
Nov 16, 2017 78.06 78.62 77.19 77.37 2,272,469 -0.43(-0.55%)
Nov 15, 2017 75.62 78.09 75.62 77.80 3,201,961 +1.45(+1.90%)
Nov 14, 2017 76.73 76.88 75.83 76.35 3,795,205 -0.84(-1.09%)
Nov 13, 2017 76.90 77.40 76.36 77.20 2,669,927 -0.18(-0.23%)
Nov 10, 2017 77.41 77.71 77.05 77.37 1,792,850 -0.50(-0.64%)
Nov 09, 2017 78.11 78.32 76.72 77.87 2,430,440 -0.76(-0.97%)
Nov 08, 2017 79.36 79.53 78.29 78.63 2,535,502 -1.02(-1.28%)
Nov 07, 2017 81.57 81.80 79.51 79.65 2,089,415 -1.93(-2.36%)
Nov 06, 2017 81.18 81.64 80.72 81.57 1,550,057 +0.62(+0.76%)
Nov 03, 2017 81.39 81.66 80.80 80.96 2,321,829 -0.75(-0.92%)
Nov 02, 2017 80.86 81.92 80.43 81.71 1,512,882 +0.49(+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.