Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
Feb 01, 2017 79.18 79.94 78.40 78.65 2,517,637 +0.11(+0.14%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
Jan 03, 2017 79.58 80.53 78.90 79.87 3,829,011 +1.46(+1.87%)
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.