Capital One Financial (NY: COF )

154.76 USD -2.62 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.42 86.65 85.16 86.18 2,933,246 +1.21(+1.42%)
Jul 28, 2017 84.85 85.14 83.81 84.97 3,164,154 +0.17(+0.20%)
Jul 27, 2017 85.92 85.95 84.40 84.80 2,884,170 -0.91(-1.06%)
Jul 26, 2017 87.18 87.22 85.62 85.71 2,504,139 -1.38(-1.58%)
Jul 25, 2017 88.00 88.20 86.66 87.09 3,267,401 -0.03(-0.03%)
Jul 24, 2017 87.52 87.55 86.67 87.12 3,909,177 -0.82(-0.93%)
Jul 21, 2017 85.37 88.24 84.55 87.94 9,686,959 +6.93(+8.55%)
Jul 20, 2017 81.21 81.49 80.04 81.01 4,966,371 -0.37(-0.45%)
Jul 19, 2017 81.95 81.99 80.77 81.38 3,167,493 -0.19(-0.23%)
Jul 18, 2017 81.72 81.87 80.97 81.57 1,343,020 -0.60(-0.73%)
Jul 17, 2017 82.41 82.59 81.89 82.17 1,922,627 -0.33(-0.40%)
Jul 14, 2017 81.84 82.86 81.18 82.50 1,966,191 -0.09(-0.11%)
Jul 13, 2017 82.25 82.78 82.02 82.59 1,641,354 +0.39(+0.47%)
Jul 12, 2017 80.99 82.38 80.64 82.20 2,477,509 +1.16(+1.43%)
Jul 11, 2017 82.08 82.16 80.80 81.04 2,744,267 -1.01(-1.23%)
Jul 10, 2017 82.38 82.48 81.96 82.05 2,387,582 -0.45(-0.55%)
Jul 07, 2017 82.66 82.68 81.92 82.50 1,635,328 +0.39(+0.47%)
Jul 06, 2017 82.32 82.94 81.94 82.11 3,517,753 -0.59(-0.71%)
Jul 05, 2017 83.39 83.81 82.12 82.70 2,883,457 -0.86(-1.03%)
Jul 03, 2017 83.42 84.48 83.22 83.56 1,558,376 +0.94(+1.14%)
Jun 30, 2017 82.02 83.18 81.59 82.62 2,969,562 +1.15(+1.41%)
Jun 29, 2017 81.75 83.00 80.47 81.47 6,081,693 -1.51(-1.82%)
Jun 28, 2017 82.12 83.52 82.05 82.98 3,789,277 +1.60(+1.97%)
Jun 27, 2017 80.85 82.24 80.76 81.38 2,045,685 +0.79(+0.98%)
Jun 26, 2017 79.89 80.84 79.62 80.59 2,149,098 +1.07(+1.35%)
Jun 23, 2017 80.75 80.78 79.37 79.52 3,163,890 -0.87(-1.08%)
Jun 22, 2017 80.73 80.83 80.07 80.39 2,241,042 -0.49(-0.61%)
Jun 21, 2017 81.30 81.30 80.69 80.88 2,602,310 -0.34(-0.42%)
Jun 20, 2017 81.63 81.75 81.09 81.22 2,695,776 -0.51(-0.62%)
Jun 19, 2017 81.73 81.95 81.29 81.73 3,232,226 +0.42(+0.52%)
Jun 16, 2017 81.46 81.65 80.93 81.31 3,266,384 -0.04(-0.05%)
Jun 15, 2017 79.61 81.55 79.49 81.35 3,871,317 +1.26(+1.57%)
Jun 14, 2017 79.46 80.20 78.46 80.09 2,858,923 -0.48(-0.60%)
Jun 13, 2017 80.50 80.92 79.85 80.57 2,690,846 +0.40(+0.50%)
Jun 12, 2017 80.15 80.96 79.61 80.17 2,638,203 +0.10(+0.12%)
Jun 09, 2017 80.07 80.42 79.31 80.07 3,484,229 +0.65(+0.82%)
Jun 08, 2017 80.16 78.79 79.42 2,328,647 +0.52(+0.66%)
Jun 07, 2017 78.52 79.52 78.21 78.90 2,442,535 +0.63(+0.80%)
Jun 06, 2017 77.77 78.43 77.10 78.27 2,507,281 -0.06(-0.08%)
Jun 05, 2017 78.05 78.83 77.78 78.33 2,017,680 +0.29(+0.37%)
Jun 02, 2017 77.42 78.34 76.91 78.04 2,529,424 +0.12(+0.15%)
Jun 01, 2017 77.46 77.97 76.81 77.92 3,298,688 +1.00(+1.30%)
May 31, 2017 78.39 78.39 76.05 76.92 4,272,369 -1.36(-1.74%)
May 30, 2017 79.40 79.59 78.23 78.28 2,361,674 -1.51(-1.89%)
May 26, 2017 79.50 80.11 79.08 79.79 2,365,566 +0.28(+0.35%)
May 25, 2017 79.90 80.51 79.18 79.51 2,122,424 -0.41(-0.51%)
May 24, 2017 80.35 80.35 79.75 79.92 1,583,976 -0.42(-0.52%)
May 23, 2017 79.69 80.68 79.11 80.34 1,995,112 +0.71(+0.89%)
May 22, 2017 80.73 80.93 79.28 79.63 2,404,780 -0.64(-0.80%)
May 19, 2017 79.57 81.10 79.25 80.27 2,796,292 +1.00(+1.26%)
May 18, 2017 78.46 80.14 78.34 79.27 5,927,066 +0.80(+1.02%)
May 17, 2017 80.69 79.84 78.17 78.47 3,149,557 -2.22(-2.75%)
May 16, 2017 81.31 81.42 80.56 80.69 1,985,201 -0.46(-0.57%)
May 15, 2017 80.01 81.55 80.01 81.15 2,562,499 +1.75(+2.20%)
May 12, 2017 79.83 80.36 78.69 79.40 3,953,262 -0.76(-0.95%)
May 11, 2017 80.99 81.28 79.66 80.16 3,771,566 -1.51(-1.85%)
May 10, 2017 82.02 82.44 81.53 81.67 2,831,700 -0.65(-0.79%)
May 09, 2017 82.20 82.81 81.82 82.32 2,786,057 +0.20(+0.24%)
May 08, 2017 82.34 82.41 81.84 82.12 1,760,805 -0.15(-0.18%)
May 05, 2017 82.88 82.99 82.00 82.27 2,326,561 -0.22(-0.27%)
May 04, 2017 83.02 83.21 82.17 82.49 3,176,206 +0.00(+0.00%)
May 03, 2017 82.08 82.82 81.78 82.49 2,456,588 +0.03(+0.04%)
May 02, 2017 81.58 82.47 80.97 82.46 3,046,136 +0.89(+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.