Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+1.09%)
May 01, 2017 73.28 74.02 72.91 73.65 3,937,833 +1.07(+1.48%)
Apr 28, 2017 73.52 74.19 72.15 72.57 6,815,914 -1.74(-2.34%)
Apr 27, 2017 75.11 75.50 74.27 74.31 4,000,209 -0.68(-0.90%)
Apr 26, 2017 74.03 76.07 74.02 74.99 8,240,886 -2.28(-2.94%)
Apr 25, 2017 77.08 77.67 76.94 77.27 3,854,019 +0.81(+1.06%)
Apr 24, 2017 76.41 76.79 75.97 76.45 3,209,445 +1.81(+2.43%)
Apr 21, 2017 75.51 75.80 74.62 74.64 2,796,529 -0.95(-1.25%)
Apr 20, 2017 74.33 75.88 74.33 75.59 3,262,259 +1.63(+2.21%)
Apr 19, 2017 74.42 74.86 73.65 73.95 2,390,005 +0.01(+0.01%)
Apr 18, 2017 74.53 75.14 73.28 73.94 3,455,052 -0.99(-1.33%)
Apr 17, 2017 72.75 74.96 72.27 74.94 4,163,937 +1.79(+2.44%)
Apr 13, 2017 74.08 74.90 73.04 73.15 3,765,948 -1.26(-1.70%)
Apr 12, 2017 74.61 75.09 74.06 74.41 2,566,433 -0.60(-0.81%)
Apr 11, 2017 74.39 75.04 73.69 75.02 2,604,180 +0.29(+0.39%)
Apr 10, 2017 75.43 75.68 74.51 74.73 2,728,401 -0.70(-0.92%)
Apr 07, 2017 75.16 76.14 74.75 75.42 3,065,102 -0.62(-0.82%)
Apr 06, 2017 75.78 76.52 74.53 76.05 4,850,128 +0.09(+0.12%)
Apr 05, 2017 78.17 78.21 75.82 75.96 2,750,926 -1.02(-1.33%)
Apr 04, 2017 77.09 77.56 76.85 76.98 2,038,303 -0.49(-0.63%)
Apr 03, 2017 78.44 78.47 76.44 77.46 3,498,657 -0.78(-0.99%)
Mar 31, 2017 78.25 78.76 77.90 78.24 2,948,336 -0.43(-0.55%)
Mar 30, 2017 76.58 78.78 76.31 78.67 4,520,846 +2.22(+2.91%)
Mar 29, 2017 76.64 76.91 75.87 76.45 2,756,177 +0.46(+0.61%)
Mar 28, 2017 74.04 76.41 73.94 75.99 4,196,983 +1.84(+2.48%)
Mar 27, 2017 73.97 74.82 73.42 74.15 4,742,854 -1.51(-1.99%)
Mar 24, 2017 75.83 76.31 75.10 75.66 2,177,605 +0.02(+0.02%)
Mar 23, 2017 75.48 76.80 75.14 75.64 2,958,661 +0.09(+0.12%)
Mar 22, 2017 75.01 76.24 74.17 75.55 3,470,834 +0.03(+0.04%)
Mar 21, 2017 78.64 78.64 75.24 75.52 5,049,580 -2.83(-3.61%)
Mar 20, 2017 79.55 79.66 78.17 78.35 3,103,459 -1.31(-1.64%)
Mar 17, 2017 81.64 81.89 79.46 79.66 3,752,847 -1.79(-2.19%)
Mar 16, 2017 81.60 82.24 81.22 81.45 1,973,587 +0.26(+0.32%)
Mar 15, 2017 82.17 83.03 80.47 81.18 3,521,022 -1.65(-1.99%)
Mar 14, 2017 82.48 82.86 81.96 82.84 1,917,056 -0.04(-0.04%)
Mar 13, 2017 83.24 83.41 82.75 82.87 2,027,167 -0.36(-0.43%)
Mar 10, 2017 83.80 83.97 82.67 83.23 1,821,200 +0.07(+0.09%)
Mar 09, 2017 83.76 84.28 82.93 83.16 1,831,456 -0.26(-0.31%)
Mar 08, 2017 84.89 85.26 83.32 83.42 2,246,834 -0.38(-0.45%)
Mar 07, 2017 84.03 84.27 83.50 83.80 1,817,941 -0.16(-0.19%)
Mar 06, 2017 84.42 84.58 83.83 83.97 2,145,158 -0.85(-1.00%)
Mar 03, 2017 85.04 85.45 84.26 84.81 2,815,150 -0.35(-0.41%)
Mar 02, 2017 86.86 86.97 85.12 85.17 1,800,827 -1.62(-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.