Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.02 78.02 78.02 0 +0.12(+0.15%)
Dec 29, 2016 79.07 79.20 77.76 77.90 2,351,128 -0.97(-1.22%)
Dec 28, 2016 80.48 80.48 78.56 78.87 2,495,589 -1.40(-1.75%)
Dec 27, 2016 80.69 80.69 80.17 80.27 2,265,497 +0.07(+0.09%)
Dec 23, 2016 80.20 80.20 80.20 0 +0.44(+0.55%)
Dec 22, 2016 80.42 80.51 79.26 79.76 2,930,536 -1.12(-1.38%)
Dec 21, 2016 81.19 81.30 80.60 80.88 2,751,390 -0.16(-0.20%)
Dec 20, 2016 80.94 81.24 80.49 81.04 2,310,704 +0.52(+0.64%)
Dec 19, 2016 80.45 80.66 79.70 80.52 3,643,170 +0.33(+0.41%)
Dec 16, 2016 81.08 81.08 79.64 80.19 10,477,869 -0.62(-0.76%)
Dec 15, 2016 80.10 81.95 79.63 80.81 4,010,084 +1.26(+1.59%)
Dec 14, 2016 79.41 80.59 78.78 79.55 4,021,885 -0.45(-0.56%)
Dec 13, 2016 80.25 80.56 78.98 80.00 3,215,297 +0.03(+0.03%)
Dec 12, 2016 80.62 81.45 79.70 79.97 3,788,274 -0.92(-1.14%)
Dec 09, 2016 81.03 81.05 79.91 80.89 3,833,317 -0.14(-0.18%)
Dec 08, 2016 80.42 81.72 79.66 81.03 3,556,736 +0.92(+1.15%)
Dec 07, 2016 78.34 80.30 78.04 80.11 3,256,506 +1.56(+1.98%)
Dec 06, 2016 77.80 78.59 76.64 78.56 3,810,219 +1.01(+1.30%)
Dec 05, 2016 77.34 78.12 77.26 77.54 4,760,362 +0.63(+0.83%)
Dec 02, 2016 77.33 77.46 76.18 76.91 5,688,069 -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.