Capital One Financial (NY: COF )

164.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.49 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.32 94.28 94.33 1,625,881 -1.79(-1.86%)
Mar 01, 2017 95.00 96.92 94.90 96.12 3,387,946 +2.26(+2.41%)
Feb 28, 2017 93.04 93.93 92.99 93.86 3,122,357 +0.20(+0.21%)
Feb 27, 2017 92.39 93.72 92.06 93.66 1,730,363 +1.05(+1.13%)
Feb 24, 2017 92.53 92.80 91.77 92.61 2,252,300 -0.80(-0.86%)
Feb 23, 2017 93.25 93.52 92.89 93.41 2,141,171 +0.52(+0.56%)
Feb 22, 2017 92.42 93.24 92.09 92.89 1,821,376 +0.04(+0.04%)
Feb 21, 2017 91.70 93.57 91.61 92.85 3,825,225 +1.04(+1.13%)
Feb 17, 2017 91.81 91.81 91.81 0 +1.30(+1.44%)
Feb 16, 2017 90.98 91.25 89.82 90.51 1,801,044 -0.42(-0.46%)
Feb 15, 2017 90.49 91.36 89.61 90.93 2,297,708 +0.75(+0.83%)
Feb 14, 2017 89.01 90.50 88.70 90.18 2,148,217 +1.15(+1.29%)
Feb 13, 2017 88.77 89.58 88.71 89.03 1,791,275 +0.63(+0.71%)
Feb 10, 2017 88.89 88.89 88.09 88.40 1,617,333 -0.14(-0.16%)
Feb 09, 2017 87.14 88.70 87.11 88.54 1,809,247 +1.00(+1.14%)
Feb 08, 2017 87.60 87.91 87.05 87.54 2,052,559 -0.57(-0.65%)
Feb 07, 2017 88.10 88.42 87.20 88.11 3,514,042 +0.49(+0.56%)
Feb 06, 2017 87.35 88.40 87.18 87.62 1,430,592 -0.30(-0.34%)
Feb 03, 2017 87.94 88.08 86.66 87.92 2,891,218 +1.58(+1.83%)
Feb 02, 2017 86.74 87.00 85.84 86.34 2,147,656 -1.17(-1.34%)
Feb 01, 2017 88.10 88.95 87.23 87.51 2,262,668 +0.12(+0.14%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
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.