Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.43 82.21 81.39 82.15 3,567,390 +0.17(+0.21%)
Feb 27, 2017 80.86 82.03 80.58 81.98 1,976,993 +0.92(+1.13%)
Feb 24, 2017 80.99 81.22 80.32 81.06 2,573,323 -0.70(-0.86%)
Feb 23, 2017 81.62 81.85 81.30 81.76 2,446,354 +0.46(+0.56%)
Feb 22, 2017 80.89 81.61 80.60 81.30 2,080,978 +0.03(+0.04%)
Feb 21, 2017 80.26 81.90 80.18 81.27 4,370,439 +0.91(+1.13%)
Feb 17, 2017 80.36 80.36 80.36 0 +1.14(+1.44%)
Feb 16, 2017 79.63 79.87 78.61 79.22 2,057,749 -0.37(-0.46%)
Feb 15, 2017 79.20 79.96 78.43 79.59 2,625,203 +0.66(+0.83%)
Feb 14, 2017 77.91 79.21 77.63 78.93 2,454,405 +1.01(+1.29%)
Feb 13, 2017 77.70 78.40 77.64 77.92 2,046,587 +0.55(+0.71%)
Feb 10, 2017 77.80 77.80 77.10 77.37 1,847,853 -0.12(-0.16%)
Feb 09, 2017 76.27 77.63 76.24 77.49 2,067,121 +1.23(+1.61%)
Feb 08, 2017 76.32 76.59 75.84 76.27 2,355,877 -0.50(-0.65%)
Feb 07, 2017 76.76 77.04 75.97 76.77 4,033,332 +0.43(+0.56%)
Feb 06, 2017 76.10 77.02 75.96 76.34 1,641,998 -0.26(-0.34%)
Feb 03, 2017 76.62 76.74 75.50 76.60 3,318,470 +1.38(+1.83%)
Feb 02, 2017 75.57 75.80 74.79 75.22 2,465,027 -1.02(-1.34%)
Feb 01, 2017 76.76 77.50 76.00 76.24 2,597,035 +0.10(+0.14%)
Jan 31, 2017 76.91 77.25 75.52 76.14 3,306,055 -1.24(-1.60%)
Jan 30, 2017 77.67 77.67 76.17 77.38 4,063,802 -0.30(-0.38%)
Jan 27, 2017 78.38 78.41 77.48 77.67 2,519,552 -0.49(-0.62%)
Jan 26, 2017 77.11 78.17 76.51 78.16 3,448,772 +1.16(+1.50%)
Jan 25, 2017 76.52 77.39 75.90 77.00 6,087,892 -0.30(-0.39%)
Jan 24, 2017 76.25 77.66 75.79 77.31 3,109,587 +1.62(+2.14%)
Jan 23, 2017 75.84 76.48 75.37 75.69 3,237,886 -0.41(-0.54%)
Jan 20, 2017 75.55 76.67 75.53 76.09 1,933,483 +0.54(+0.71%)
Jan 19, 2017 76.12 76.31 75.22 75.55 1,947,453 -0.49(-0.64%)
Jan 18, 2017 75.75 76.08 74.73 76.04 1,958,516 +0.79(+1.05%)
Jan 17, 2017 76.84 76.84 74.97 75.25 2,514,088 -2.16(-2.79%)
Jan 13, 2017 77.41 77.41 77.41 0 +0.84(+1.09%)
Jan 12, 2017 77.30 77.41 75.61 76.57 2,370,029 -1.09(-1.40%)
Jan 11, 2017 77.53 77.76 76.68 77.66 2,163,620 +0.14(+0.18%)
Jan 10, 2017 76.50 77.86 76.18 77.52 3,605,391 +1.34(+1.76%)
Jan 09, 2017 76.86 77.02 76.15 76.18 2,436,469 -1.01(-1.31%)
Jan 06, 2017 77.34 77.70 76.75 77.19 2,061,892 +0.19(+0.25%)
Jan 05, 2017 78.27 78.35 76.32 77.00 2,552,589 -1.67(-2.13%)
Jan 04, 2017 77.65 79.08 77.65 78.67 3,019,689 +1.25(+1.61%)
Jan 03, 2017 77.15 78.06 76.49 77.43 3,949,766 +1.42(+1.87%)
Dec 30, 2016 76.01 76.01 76.01 0 +0.11(+0.15%)
Dec 29, 2016 77.04 77.16 75.76 75.89 2,413,330 -0.94(-1.22%)
Dec 28, 2016 78.40 78.40 76.53 76.84 2,561,613 -1.37(-1.75%)
Dec 27, 2016 78.61 78.61 78.11 78.20 2,325,434 +0.07(+0.09%)
Dec 23, 2016 78.13 78.13 78.13 0 +0.43(+0.55%)
Dec 22, 2016 78.35 78.44 77.22 77.71 3,008,066 -1.09(-1.38%)
Dec 21, 2016 79.10 79.21 78.53 78.80 2,824,181 -0.16(-0.20%)
Dec 20, 2016 78.86 79.14 78.41 78.95 2,371,836 +0.51(+0.64%)
Dec 19, 2016 78.38 78.58 77.65 78.45 3,739,554 +0.32(+0.41%)
Dec 16, 2016 78.99 78.99 77.58 78.12 10,755,074 -0.60(-0.76%)
Dec 15, 2016 78.04 79.84 77.58 78.73 4,116,175 +1.23(+1.59%)
Dec 14, 2016 77.37 78.52 76.74 77.50 4,128,289 -0.44(-0.56%)
Dec 13, 2016 78.19 78.48 76.95 77.93 3,300,361 +0.03(+0.03%)
Dec 12, 2016 78.54 79.35 77.65 77.91 3,888,498 -0.90(-1.14%)
Dec 09, 2016 78.94 78.96 77.85 78.80 3,934,732 -0.14(-0.18%)
Dec 08, 2016 78.34 79.61 77.61 78.94 3,650,833 +0.90(+1.15%)
Dec 07, 2016 76.32 78.23 76.03 78.05 3,342,660 +1.52(+1.98%)
Dec 06, 2016 75.80 76.57 74.67 76.53 3,911,023 +0.98(+1.30%)
Dec 05, 2016 75.35 76.10 75.27 75.55 4,886,303 +0.62(+0.83%)
Dec 02, 2016 75.34 75.47 74.21 74.93 5,838,554 -0.53(-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.