Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.91 72.92 71.53 72.43 3,387,185 +1.01(+1.41%)
Jun 29, 2017 71.67 72.77 70.55 71.43 6,936,989 -1.32(-1.82%)
Jun 28, 2017 72.00 73.22 71.94 72.75 4,322,180 +1.40(+1.97%)
Jun 27, 2017 70.88 72.10 70.80 71.35 2,333,379 +0.69(+0.98%)
Jun 26, 2017 70.04 70.87 69.80 70.65 2,451,335 +0.94(+1.35%)
Jun 23, 2017 70.79 70.82 69.58 69.72 3,608,842 -0.76(-1.08%)
Jun 22, 2017 70.78 70.86 70.20 70.48 2,556,210 -0.43(-0.61%)
Jun 21, 2017 71.28 71.28 70.74 70.91 2,968,284 -0.30(-0.42%)
Jun 20, 2017 71.57 71.67 71.09 71.21 3,074,895 -0.45(-0.62%)
Jun 19, 2017 71.65 71.85 71.27 71.65 3,686,788 +0.37(+0.52%)
Jun 16, 2017 71.42 71.58 70.95 71.28 3,725,750 -0.04(-0.05%)
Jun 15, 2017 69.79 71.50 69.69 71.32 4,415,758 +1.10(+1.57%)
Jun 14, 2017 69.66 70.31 68.79 70.22 3,260,986 -0.42(-0.60%)
Jun 13, 2017 70.57 70.94 70.00 70.64 3,069,272 +0.35(+0.50%)
Jun 12, 2017 70.27 70.98 69.79 70.29 3,009,225 +0.09(+0.12%)
Jun 09, 2017 70.20 70.50 69.53 70.20 3,974,232 +0.57(+0.82%)
Jun 08, 2017 70.28 69.08 69.63 2,656,135 +0.46(+0.66%)
Jun 07, 2017 68.84 69.72 68.57 69.17 2,786,039 +0.55(+0.80%)
Jun 06, 2017 68.18 68.76 67.59 68.62 2,859,891 -0.05(-0.08%)
Jun 05, 2017 68.43 69.11 68.19 68.67 2,301,435 +0.25(+0.37%)
Jun 02, 2017 67.87 68.68 67.43 68.42 2,885,148 +0.11(+0.15%)
Jun 01, 2017 67.91 68.36 67.34 68.31 3,762,597 +0.88(+1.30%)
May 31, 2017 68.72 68.72 66.67 67.44 4,873,211 -1.19(-1.74%)
May 30, 2017 69.61 69.78 68.58 68.63 2,693,807 -1.32(-1.89%)
May 26, 2017 69.70 70.23 69.33 69.95 2,698,246 +0.25(+0.35%)
May 25, 2017 70.05 70.58 69.42 69.71 2,420,910 -0.36(-0.51%)
May 24, 2017 70.44 70.44 69.92 70.07 1,806,737 -0.37(-0.52%)
May 23, 2017 69.86 70.73 69.36 70.43 2,275,693 +0.62(+0.89%)
May 22, 2017 70.78 70.95 69.51 69.81 2,742,975 -0.56(-0.80%)
May 19, 2017 69.76 71.10 69.48 70.37 3,189,547 +0.88(+1.26%)
May 18, 2017 68.79 70.26 68.68 69.50 6,760,616 +0.70(+1.02%)
May 17, 2017 70.74 70.00 68.53 68.80 3,592,493 -1.95(-2.75%)
May 16, 2017 71.28 71.38 70.63 70.74 2,264,388 -0.40(-0.57%)
May 15, 2017 70.15 71.50 70.15 71.14 2,922,875 +1.53(+2.20%)
May 12, 2017 69.99 70.45 68.99 69.61 4,509,227 -0.67(-0.95%)
May 11, 2017 71.00 71.26 69.84 70.28 4,301,978 -0.97(-1.37%)
May 10, 2017 71.56 71.92 71.13 71.25 3,245,831 -0.57(-0.79%)
May 09, 2017 71.71 72.24 71.38 71.82 3,193,513 +0.17(+0.24%)
May 08, 2017 71.83 71.90 71.40 71.64 2,018,319 -0.13(-0.18%)
May 05, 2017 72.31 72.40 71.54 71.77 2,666,816 -0.19(-0.27%)
May 04, 2017 72.43 72.59 71.69 71.97 3,640,721 +0.00(+0.00%)
May 03, 2017 71.61 72.25 71.35 71.97 2,815,860 +0.03(+0.04%)
May 02, 2017 71.17 71.95 70.64 71.94 3,491,628 +0.78(+1.09%)
May 01, 2017 70.81 71.53 70.46 71.16 4,075,236 +1.04(+1.48%)
Apr 28, 2017 71.04 71.69 69.71 70.12 7,053,742 -1.68(-2.34%)
Apr 27, 2017 72.58 72.95 71.76 71.81 4,139,788 -0.65(-0.90%)
Apr 26, 2017 71.54 73.51 71.53 72.46 8,528,435 -2.20(-2.94%)
Apr 25, 2017 74.48 75.05 74.35 74.66 3,988,497 +0.79(+1.06%)
Apr 24, 2017 73.83 74.20 73.40 73.88 3,321,432 +1.75(+2.43%)
Apr 21, 2017 72.97 73.25 72.10 72.12 2,894,108 -0.92(-1.25%)
Apr 20, 2017 71.83 73.33 71.83 73.04 3,376,089 +1.58(+2.21%)
Apr 19, 2017 71.91 72.34 71.17 71.46 2,473,400 +0.01(+0.01%)
Apr 18, 2017 72.02 72.60 70.80 71.45 3,575,609 -0.96(-1.33%)
Apr 17, 2017 70.30 72.44 69.84 72.41 4,309,229 +1.73(+2.44%)
Apr 13, 2017 71.58 72.38 70.58 70.68 3,897,353 -1.22(-1.70%)
Apr 12, 2017 72.10 72.56 71.56 71.90 2,655,983 -0.58(-0.81%)
Apr 11, 2017 71.89 72.51 71.21 72.49 2,695,047 +0.28(+0.39%)
Apr 10, 2017 72.89 73.13 72.00 72.21 2,823,603 -0.67(-0.92%)
Apr 07, 2017 72.63 73.57 72.23 72.88 3,172,053 -0.60(-0.82%)
Apr 06, 2017 73.22 73.94 72.02 73.48 5,019,363 +0.09(+0.12%)
Apr 05, 2017 75.53 75.57 73.27 73.40 2,846,914 -0.99(-1.33%)
Apr 04, 2017 74.49 74.94 74.26 74.38 2,109,426 -0.47(-0.63%)
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.