Skip to main content

Capital One Financial (NY: COF )

116.33 -2.67 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.40 78.40 78.40 0 +0.12(+0.15%)
Dec 29, 2016 79.47 79.59 78.14 78.29 2,339,548 -0.97(-1.22%)
Dec 28, 2016 80.88 80.88 78.94 79.26 2,483,297 -1.41(-1.75%)
Dec 27, 2016 81.09 81.09 80.57 80.67 2,254,339 +0.07(+0.09%)
Dec 23, 2016 80.60 80.60 80.60 0 +0.44(+0.55%)
Dec 22, 2016 80.82 80.91 79.65 80.16 2,916,102 -1.12(-1.38%)
Dec 21, 2016 81.60 81.70 81.00 81.28 2,737,839 -0.16(-0.20%)
Dec 20, 2016 81.34 81.64 80.89 81.44 2,299,323 +0.52(+0.64%)
Dec 19, 2016 80.85 81.06 80.09 80.92 3,625,226 +0.33(+0.41%)
Dec 16, 2016 81.48 81.48 80.03 80.59 10,426,263 -0.62(-0.76%)
Dec 15, 2016 80.50 82.36 80.02 81.21 3,990,333 +1.27(+1.59%)
Dec 14, 2016 79.81 80.99 79.17 79.94 4,002,076 -0.45(-0.56%)
Dec 13, 2016 80.65 80.96 79.38 80.39 3,199,461 +0.03(+0.03%)
Dec 12, 2016 81.02 81.86 80.09 80.36 3,769,616 -0.93(-1.14%)
Dec 09, 2016 81.43 81.45 80.30 81.29 3,814,437 -0.14(-0.18%)
Dec 08, 2016 80.81 82.13 80.06 81.43 3,539,218 +0.93(+1.15%)
Dec 07, 2016 78.73 80.70 78.42 80.51 3,240,466 +1.56(+1.98%)
Dec 06, 2016 78.19 78.98 77.02 78.94 3,791,453 +1.02(+1.30%)
Dec 05, 2016 77.72 78.50 77.64 77.93 4,736,916 +0.64(+0.83%)
Dec 02, 2016 77.71 77.85 76.55 77.29 5,660,054 -0.55(-0.70%)
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.