Skip to main content

Capital One Financial (NY: COF )

149.17 +4.66 (+3.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.27 71.92 69.94 70.35 7,030,867 -1.69(-2.34%)
Apr 27, 2017 72.81 73.19 72.00 72.04 4,126,363 -0.66(-0.90%)
Apr 26, 2017 71.77 73.75 71.76 72.70 8,500,778 -2.21(-2.94%)
Apr 25, 2017 74.72 75.30 74.59 74.90 3,975,563 +0.79(+1.06%)
Apr 24, 2017 74.07 74.44 73.64 74.12 3,310,661 +1.76(+2.43%)
Apr 21, 2017 73.21 73.49 72.34 72.36 2,884,723 -0.92(-1.25%)
Apr 20, 2017 72.06 73.56 72.06 73.28 3,365,140 +1.58(+2.21%)
Apr 19, 2017 72.15 72.58 71.40 71.69 2,465,379 +0.01(+0.01%)
Apr 18, 2017 72.25 72.84 71.04 71.68 3,564,014 -0.96(-1.33%)
Apr 17, 2017 70.53 72.67 70.06 72.65 4,295,254 +1.73(+2.44%)
Apr 13, 2017 71.81 72.61 70.81 70.91 3,884,714 -1.23(-1.70%)
Apr 12, 2017 72.33 72.79 71.80 72.14 2,647,370 -0.59(-0.81%)
Apr 11, 2017 72.12 72.74 71.44 72.72 2,686,308 +0.28(+0.39%)
Apr 10, 2017 73.13 73.36 72.23 72.44 2,814,446 -0.67(-0.92%)
Apr 07, 2017 72.86 73.81 72.46 73.12 3,161,766 -0.60(-0.82%)
Apr 06, 2017 73.46 74.18 72.25 73.72 5,003,086 +0.09(+0.12%)
Apr 05, 2017 75.78 75.81 73.50 73.63 2,837,682 -0.99(-1.33%)
Apr 04, 2017 74.73 75.18 74.50 74.62 2,102,585 -0.47(-0.63%)
Apr 03, 2017 76.04 76.07 74.11 75.10 3,608,994 -0.75(-0.99%)
Mar 31, 2017 75.86 76.36 75.52 75.85 3,041,317 -0.42(-0.55%)
Mar 30, 2017 74.24 76.37 73.98 76.27 4,663,419 +2.15(+2.91%)
Mar 29, 2017 74.30 74.56 73.55 74.12 2,843,098 +0.45(+0.61%)
Mar 28, 2017 71.78 74.07 71.68 73.67 4,329,343 +1.79(+2.48%)
Mar 27, 2017 71.71 72.53 71.18 71.88 4,892,429 -1.46(-1.99%)
Mar 24, 2017 73.51 73.98 72.80 73.35 2,246,280 +0.02(+0.02%)
Mar 23, 2017 73.17 74.45 72.85 73.33 3,051,968 +0.09(+0.12%)
Mar 22, 2017 72.72 73.91 71.90 73.24 3,580,294 +0.03(+0.04%)
Mar 21, 2017 76.23 76.23 72.94 73.21 5,208,828 -2.74(-3.61%)
Mar 20, 2017 77.12 77.22 75.78 75.95 3,201,332 -1.27(-1.64%)
Mar 17, 2017 79.15 79.39 77.03 77.22 3,871,200 -1.73(-2.19%)
Mar 16, 2017 79.11 79.73 78.74 78.96 2,035,828 +0.25(+0.32%)
Mar 15, 2017 79.66 80.49 78.01 78.70 3,632,064 -1.60(-1.99%)
Mar 14, 2017 79.96 80.33 79.46 80.30 1,977,514 -0.04(-0.04%)
Mar 13, 2017 80.70 80.86 80.22 80.34 2,091,098 -0.35(-0.43%)
Mar 10, 2017 81.24 81.40 80.15 80.69 1,878,635 +0.07(+0.09%)
Mar 09, 2017 81.20 81.70 80.39 80.62 1,889,215 -0.25(-0.31%)
Mar 08, 2017 82.29 82.65 80.77 80.87 2,317,693 -0.37(-0.45%)
Mar 07, 2017 81.46 81.70 80.95 81.24 1,875,274 -0.16(-0.19%)
Mar 06, 2017 81.84 81.99 81.27 81.40 2,212,809 -0.82(-1.00%)
Mar 03, 2017 82.44 82.83 81.69 82.22 2,903,931 -0.34(-0.41%)
Mar 02, 2017 84.21 84.31 82.52 82.56 1,857,619 -1.57(-1.86%)
Mar 01, 2017 83.15 84.83 83.06 84.13 3,870,834 +1.98(+2.41%)
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%)
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.