Skip to main content

Capital One Financial (NY: COF )

148.50 +3.99 (+2.76%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.41 88.41 88.41 0 -0.64(-0.72%)
Dec 28, 2017 88.86 89.30 88.46 89.05 1,172,466 +0.49(+0.55%)
Dec 27, 2017 88.45 88.70 88.09 88.56 1,332,976 -0.15(-0.17%)
Dec 26, 2017 89.05 89.32 88.13 88.71 1,318,574 -0.51(-0.58%)
Dec 22, 2017 88.78 90.05 88.45 89.23 2,326,524 +0.87(+0.98%)
Dec 21, 2017 87.72 88.54 87.64 88.36 1,781,698 +0.83(+0.94%)
Dec 20, 2017 88.28 88.28 87.28 87.53 2,287,857 -0.13(-0.15%)
Dec 19, 2017 88.61 88.68 87.66 87.66 2,772,411 -0.51(-0.57%)
Dec 18, 2017 87.01 88.74 86.65 88.17 3,385,171 +2.66(+3.11%)
Dec 15, 2017 84.43 86.39 84.21 85.51 4,805,690 +2.00(+2.39%)
Dec 14, 2017 84.34 84.75 83.32 83.51 2,240,338 -0.59(-0.70%)
Dec 13, 2017 85.45 85.59 84.08 84.09 2,147,926 -1.32(-1.55%)
Dec 12, 2017 85.42 85.83 85.13 85.42 2,059,460 +0.21(+0.25%)
Dec 11, 2017 85.23 85.31 84.55 85.20 1,556,037 +0.16(+0.19%)
Dec 08, 2017 84.79 85.04 83.62 85.04 1,916,800 +0.64(+0.76%)
Dec 07, 2017 83.03 84.57 82.85 84.41 1,966,259 +1.07(+1.28%)
Dec 06, 2017 83.12 83.62 82.67 83.34 1,650,956 -0.04(-0.04%)
Dec 05, 2017 83.24 84.89 83.21 83.38 2,548,258 -0.87(-1.03%)
Dec 04, 2017 83.85 85.44 83.65 84.25 3,858,459 +1.93(+2.34%)
Dec 01, 2017 81.84 82.36 80.09 82.32 2,982,227 +0.64(+0.78%)
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%)
Nov 01, 2017 81.89 82.18 80.79 81.22 1,925,544 -0.25(-0.30%)
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.