Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.96 68.96 66.90 67.66 4,856,785 -1.20(-1.74%)
May 30, 2017 69.85 70.01 68.82 68.86 2,684,727 -1.33(-1.89%)
May 26, 2017 69.93 70.47 69.56 70.19 2,689,151 +0.25(+0.35%)
May 25, 2017 70.29 70.82 69.65 69.94 2,412,750 -0.36(-0.51%)
May 24, 2017 70.68 70.68 70.15 70.30 1,800,647 -0.37(-0.52%)
May 23, 2017 70.10 70.97 69.59 70.67 2,268,023 +0.62(+0.89%)
May 22, 2017 71.02 71.19 69.74 70.05 2,733,729 -0.56(-0.80%)
May 19, 2017 70.00 71.34 69.71 70.61 3,178,796 +0.88(+1.26%)
May 18, 2017 69.02 70.50 68.91 69.73 6,737,828 +0.70(+1.02%)
May 17, 2017 70.98 70.23 68.76 69.03 3,580,384 -1.95(-2.75%)
May 16, 2017 71.53 71.62 70.87 70.98 2,256,756 -0.40(-0.57%)
May 15, 2017 70.38 71.74 70.38 71.39 2,913,022 +1.54(+2.20%)
May 12, 2017 70.22 70.69 69.22 69.85 4,494,028 -0.67(-0.95%)
May 11, 2017 71.24 71.50 70.07 70.51 4,287,478 -0.98(-1.37%)
May 10, 2017 71.80 72.16 71.37 71.49 3,234,891 -0.57(-0.79%)
May 09, 2017 71.95 72.49 71.62 72.06 3,182,749 +0.18(+0.24%)
May 08, 2017 72.08 72.14 71.64 71.88 2,011,517 -0.13(-0.18%)
May 05, 2017 72.55 72.65 71.78 72.02 2,657,828 -0.19(-0.27%)
May 04, 2017 72.67 72.84 71.93 72.21 3,628,449 +0.00(+0.00%)
May 03, 2017 71.85 72.50 71.59 72.21 2,806,369 +0.03(+0.04%)
May 02, 2017 71.41 72.19 70.88 72.18 3,479,859 +0.78(+1.09%)
May 01, 2017 71.05 71.77 70.69 71.40 4,061,500 +1.04(+1.48%)
Apr 28, 2017 71.28 71.93 69.95 70.36 7,029,967 -1.69(-2.34%)
Apr 27, 2017 72.82 73.20 72.01 72.05 4,125,835 -0.66(-0.90%)
Apr 26, 2017 71.78 73.76 71.77 72.71 8,499,690 -2.21(-2.94%)
Apr 25, 2017 74.73 75.31 74.60 74.91 3,975,053 +0.79(+1.06%)
Apr 24, 2017 74.08 74.45 73.65 74.13 3,310,237 +1.76(+2.43%)
Apr 21, 2017 73.22 73.50 72.35 72.37 2,884,353 -0.92(-1.25%)
Apr 20, 2017 72.07 73.57 72.07 73.29 3,364,709 +1.58(+2.21%)
Apr 19, 2017 72.16 72.58 71.41 71.70 2,465,063 +0.01(+0.01%)
Apr 18, 2017 72.26 72.85 71.04 71.69 3,563,557 -0.96(-1.33%)
Apr 17, 2017 70.54 72.68 70.07 72.66 4,294,704 +1.73(+2.44%)
Apr 13, 2017 71.82 72.62 70.82 70.92 3,884,217 -1.23(-1.70%)
Apr 12, 2017 72.34 72.80 71.81 72.15 2,647,031 -0.59(-0.81%)
Apr 11, 2017 72.13 72.75 71.45 72.73 2,685,963 +0.28(+0.39%)
Apr 10, 2017 73.14 73.37 72.24 72.45 2,814,085 -0.67(-0.92%)
Apr 07, 2017 72.87 73.82 72.47 73.13 3,161,361 -0.60(-0.82%)
Apr 06, 2017 73.47 74.19 72.26 73.73 5,002,445 +0.09(+0.12%)
Apr 05, 2017 75.79 75.82 73.51 73.64 2,837,318 -0.99(-1.33%)
Apr 04, 2017 74.74 75.19 74.51 74.63 2,102,316 -0.47(-0.63%)
Apr 03, 2017 76.05 76.08 74.12 75.11 3,608,532 -0.75(-0.99%)
Mar 31, 2017 75.87 76.37 75.53 75.86 3,040,928 -0.42(-0.55%)
Mar 30, 2017 74.25 76.38 73.99 76.28 4,662,822 +2.15(+2.91%)
Mar 29, 2017 74.31 74.57 73.56 74.13 2,842,734 +0.45(+0.61%)
Mar 28, 2017 71.79 74.08 71.69 73.68 4,328,788 +1.79(+2.48%)
Mar 27, 2017 71.72 72.54 71.18 71.89 4,891,803 -1.46(-1.99%)
Mar 24, 2017 73.52 73.99 72.81 73.36 2,245,992 +0.02(+0.02%)
Mar 23, 2017 73.18 74.46 72.86 73.34 3,051,577 +0.09(+0.12%)
Mar 22, 2017 72.73 73.92 71.91 73.25 3,579,835 +0.03(+0.04%)
Mar 21, 2017 76.24 76.24 72.95 73.22 5,208,161 -2.74(-3.61%)
Mar 20, 2017 77.13 77.23 75.79 75.96 3,200,922 -1.27(-1.64%)
Mar 17, 2017 79.16 79.40 77.04 77.23 3,870,705 -1.73(-2.19%)
Mar 16, 2017 79.12 79.74 78.75 78.97 2,035,567 +0.25(+0.32%)
Mar 15, 2017 79.67 80.50 78.02 78.71 3,631,599 -1.60(-1.99%)
Mar 14, 2017 79.97 80.34 79.47 80.31 1,977,261 -0.04(-0.04%)
Mar 13, 2017 80.71 80.87 80.23 80.35 2,090,830 -0.35(-0.43%)
Mar 10, 2017 81.25 81.41 80.16 80.70 1,878,394 +0.07(+0.09%)
Mar 09, 2017 81.21 81.72 80.40 80.63 1,888,973 -0.25(-0.31%)
Mar 08, 2017 82.30 82.66 80.78 80.88 2,317,396 -0.37(-0.45%)
Mar 07, 2017 81.47 81.71 80.96 81.25 1,875,034 -0.16(-0.19%)
Mar 06, 2017 81.85 82.00 81.28 81.41 2,212,526 -0.82(-1.00%)
Mar 03, 2017 82.45 82.84 81.70 82.23 2,903,559 -0.34(-0.41%)
Mar 02, 2017 84.22 84.32 82.53 82.57 1,857,381 -1.57(-1.86%)
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.