Skip to main content

Capital One Financial (NY: COF )

121.69 +0.47 (+0.39%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 77.12 78.23 76.88 77.81 3,248,955 +1.09(+1.42%)
Jul 28, 2017 76.60 76.87 75.67 76.71 3,504,716 +0.15(+0.20%)
Jul 27, 2017 77.57 77.60 76.20 76.56 3,194,597 -0.82(-1.06%)
Jul 26, 2017 78.71 78.74 77.30 77.38 2,773,663 -1.25(-1.58%)
Jul 25, 2017 79.45 79.63 78.24 78.63 3,619,076 -0.03(-0.03%)
Jul 24, 2017 79.02 79.04 78.25 78.65 4,329,927 -0.74(-0.93%)
Jul 21, 2017 77.07 79.67 76.33 79.39 10,729,581 +6.26(+8.55%)
Jul 20, 2017 73.32 73.57 72.26 73.14 5,500,909 -0.33(-0.45%)
Jul 19, 2017 73.99 74.02 72.92 73.47 3,508,415 -0.17(-0.23%)
Jul 18, 2017 73.78 73.91 73.10 73.64 1,487,571 -0.54(-0.73%)
Jul 17, 2017 74.40 74.56 73.93 74.19 2,129,562 -0.30(-0.40%)
Jul 14, 2017 73.89 74.81 73.29 74.48 2,177,815 -0.08(-0.11%)
Jul 13, 2017 74.26 74.74 74.05 74.56 1,818,015 +0.35(+0.47%)
Jul 12, 2017 73.12 74.37 72.80 74.21 2,744,167 +1.05(+1.43%)
Jul 11, 2017 74.10 74.17 72.95 73.17 3,039,636 -0.91(-1.23%)
Jul 10, 2017 74.37 74.47 74.00 74.08 2,644,561 -0.41(-0.55%)
Jul 07, 2017 74.63 74.65 73.96 74.48 1,811,340 +0.35(+0.48%)
Jul 06, 2017 74.32 74.88 73.98 74.13 3,896,374 -0.53(-0.71%)
Jul 05, 2017 75.29 75.67 74.14 74.66 3,193,807 -0.78(-1.03%)
Jul 03, 2017 75.31 76.27 75.13 75.44 1,726,106 +0.85(+1.14%)
Jun 30, 2017 74.05 75.10 73.66 74.59 3,289,180 +1.04(+1.41%)
Jun 29, 2017 73.81 74.93 72.65 73.55 6,736,275 -1.36(-1.82%)
Jun 28, 2017 74.14 75.40 74.08 74.92 4,197,122 +1.44(+1.97%)
Jun 27, 2017 72.99 74.25 72.91 73.47 2,265,865 +0.71(+0.98%)
Jun 26, 2017 72.13 72.98 71.88 72.76 2,380,408 +0.97(+1.35%)
Jun 23, 2017 72.90 72.93 71.66 71.79 3,504,424 -0.79(-1.08%)
Jun 22, 2017 72.89 72.98 72.29 72.58 2,482,248 -0.44(-0.61%)
Jun 21, 2017 73.40 73.40 72.85 73.02 2,882,400 -0.31(-0.42%)
Jun 20, 2017 73.70 73.81 73.21 73.33 2,985,926 -0.46(-0.62%)
Jun 19, 2017 73.79 73.99 73.39 73.79 3,580,115 +0.38(+0.52%)
Jun 16, 2017 73.54 73.72 73.07 73.41 3,617,950 -0.04(-0.05%)
Jun 15, 2017 71.87 73.63 71.77 73.44 4,287,992 +1.14(+1.57%)
Jun 14, 2017 71.74 72.41 70.84 72.31 3,166,633 -0.43(-0.60%)
Jun 13, 2017 72.68 73.06 72.09 72.74 2,980,465 +0.36(+0.50%)
Jun 12, 2017 72.36 73.09 71.87 72.38 2,922,156 +0.09(+0.12%)
Jun 09, 2017 72.29 72.61 71.60 72.29 3,859,241 +0.59(+0.82%)
Jun 08, 2017 72.37 71.13 71.70 2,579,282 +0.47(+0.66%)
Jun 07, 2017 70.89 71.79 70.61 71.23 2,705,428 +0.57(+0.80%)
Jun 06, 2017 70.21 70.81 69.61 70.66 2,777,143 -0.05(-0.08%)
Jun 05, 2017 70.47 71.17 70.22 70.72 2,234,846 +0.26(+0.37%)
Jun 02, 2017 69.90 70.73 69.44 70.46 2,801,669 +0.11(+0.15%)
Jun 01, 2017 69.93 70.39 69.35 70.35 3,653,730 +0.90(+1.30%)
May 31, 2017 70.77 70.77 68.66 69.45 4,732,210 -1.23(-1.74%)
May 30, 2017 71.68 71.86 70.63 70.67 2,615,864 -1.36(-1.89%)
May 26, 2017 71.77 72.33 71.40 72.04 2,620,175 +0.25(+0.35%)
May 25, 2017 72.14 72.69 71.49 71.78 2,350,863 -0.37(-0.51%)
May 24, 2017 72.54 72.54 72.00 72.15 1,754,461 -0.38(-0.52%)
May 23, 2017 71.95 72.84 71.42 72.53 2,209,849 +0.64(+0.89%)
May 22, 2017 72.89 73.07 71.58 71.89 2,663,610 -0.58(-0.80%)
May 19, 2017 71.84 73.22 71.55 72.47 3,097,261 +0.90(+1.26%)
May 18, 2017 70.84 72.35 70.73 71.57 6,565,005 +0.72(+1.02%)
May 17, 2017 72.85 72.08 70.57 70.84 3,488,548 -2.00(-2.75%)
May 16, 2017 73.41 73.51 72.73 72.85 2,198,871 -0.42(-0.57%)
May 15, 2017 72.24 73.63 72.24 73.26 2,838,304 +1.58(+2.20%)
May 12, 2017 72.07 72.55 71.04 71.68 4,378,757 -0.69(-0.95%)
May 11, 2017 73.12 73.38 71.92 72.37 4,177,505 -1.00(-1.37%)
May 10, 2017 73.69 74.06 73.25 73.37 3,151,917 -0.58(-0.79%)
May 09, 2017 73.85 74.40 73.51 73.96 3,101,113 +0.18(+0.24%)
May 08, 2017 73.97 74.04 73.53 73.78 1,959,922 -0.13(-0.18%)
May 05, 2017 74.46 74.56 73.67 73.91 2,589,655 -0.20(-0.27%)
May 04, 2017 74.59 74.76 73.82 74.11 3,535,381 +0.00(+0.00%)
May 03, 2017 73.74 74.41 73.47 74.11 2,734,386 +0.03(+0.04%)
May 02, 2017 73.29 74.09 72.74 74.08 3,390,602 +0.80(+1.09%)
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.