Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.13 76.21 74.90 75.80 3,334,911 +1.06(+1.42%)
Jul 28, 2017 74.63 74.89 73.72 74.74 3,597,438 +0.15(+0.20%)
Jul 27, 2017 75.57 75.60 74.23 74.59 3,279,115 -0.80(-1.06%)
Jul 26, 2017 76.68 76.72 75.31 75.39 2,847,044 -1.21(-1.58%)
Jul 25, 2017 77.40 77.58 76.22 76.60 3,714,824 -0.03(-0.03%)
Jul 24, 2017 76.98 77.01 76.23 76.63 4,444,482 -0.72(-0.93%)
Jul 21, 2017 75.09 77.61 74.36 77.35 11,013,447 +6.10(+8.55%)
Jul 20, 2017 71.43 71.68 70.40 71.25 5,646,443 -0.33(-0.45%)
Jul 19, 2017 72.08 72.11 71.04 71.58 3,601,235 -0.17(-0.23%)
Jul 18, 2017 71.88 72.01 71.22 71.75 1,526,927 -0.53(-0.73%)
Jul 17, 2017 72.48 72.64 72.03 72.27 2,185,902 -0.29(-0.40%)
Jul 14, 2017 71.98 72.88 71.40 72.56 2,235,432 -0.08(-0.11%)
Jul 13, 2017 72.34 72.81 72.14 72.64 1,866,113 +0.34(+0.47%)
Jul 12, 2017 71.24 72.46 70.93 72.30 2,816,767 +1.02(+1.43%)
Jul 11, 2017 72.19 72.26 71.07 71.28 3,120,054 -0.89(-1.23%)
Jul 10, 2017 72.46 72.55 72.09 72.17 2,714,526 -0.40(-0.55%)
Jul 07, 2017 72.70 72.72 72.05 72.56 1,859,262 +0.34(+0.47%)
Jul 06, 2017 72.41 72.95 72.07 72.22 3,999,458 -0.52(-0.71%)
Jul 05, 2017 73.35 73.72 72.23 72.74 3,278,304 -0.76(-1.03%)
Jul 03, 2017 73.37 74.31 73.20 73.50 1,771,772 +0.83(+1.14%)
Jun 30, 2017 72.14 73.16 71.76 72.67 3,376,200 +1.01(+1.41%)
Jun 29, 2017 71.90 73.00 70.78 71.66 6,914,492 -1.33(-1.82%)
Jun 28, 2017 72.23 73.46 72.17 72.99 4,308,163 +1.41(+1.97%)
Jun 27, 2017 71.11 72.33 71.03 71.58 2,325,811 +0.69(+0.98%)
Jun 26, 2017 70.27 71.10 70.03 70.88 2,443,385 +0.94(+1.35%)
Jun 23, 2017 71.02 71.05 69.81 69.94 3,597,138 -0.77(-1.08%)
Jun 22, 2017 71.01 71.09 70.43 70.71 2,547,920 -0.43(-0.61%)
Jun 21, 2017 71.51 71.51 70.97 71.14 2,958,658 -0.30(-0.42%)
Jun 20, 2017 71.80 71.90 71.32 71.44 3,064,923 -0.45(-0.62%)
Jun 19, 2017 71.89 72.08 71.50 71.89 3,674,832 +0.37(+0.52%)
Jun 16, 2017 71.65 71.82 71.18 71.52 3,713,667 -0.04(-0.05%)
Jun 15, 2017 70.02 71.73 69.92 71.55 4,401,437 +1.11(+1.57%)
Jun 14, 2017 69.89 70.54 69.01 70.44 3,250,410 -0.42(-0.60%)
Jun 13, 2017 70.80 71.17 70.23 70.87 3,059,318 +0.35(+0.50%)
Jun 12, 2017 70.50 71.21 70.02 70.51 2,999,466 +0.09(+0.12%)
Jun 09, 2017 70.43 70.73 69.76 70.43 3,961,343 +0.57(+0.82%)
Jun 08, 2017 70.51 69.30 69.85 2,647,521 +0.46(+0.66%)
Jun 07, 2017 69.06 69.94 68.79 69.40 2,777,004 +0.55(+0.80%)
Jun 06, 2017 68.40 68.98 67.81 68.84 2,850,616 -0.05(-0.08%)
Jun 05, 2017 68.65 69.34 68.41 68.90 2,293,971 +0.26(+0.37%)
Jun 02, 2017 68.10 68.90 67.65 68.64 2,875,791 +0.11(+0.15%)
Jun 01, 2017 68.13 68.58 67.56 68.54 3,750,395 +0.88(+1.30%)
May 31, 2017 68.95 68.95 66.89 67.66 4,857,407 -1.20(-1.74%)
May 30, 2017 69.84 70.00 68.81 68.85 2,685,070 -1.33(-1.89%)
May 26, 2017 69.92 70.46 69.56 70.18 2,689,495 +0.25(+0.35%)
May 25, 2017 70.28 70.81 69.64 69.93 2,413,059 -0.36(-0.51%)
May 24, 2017 70.67 70.67 70.14 70.29 1,800,878 -0.37(-0.52%)
May 23, 2017 70.09 70.96 69.58 70.66 2,268,313 +0.62(+0.89%)
May 22, 2017 71.01 71.18 69.73 70.04 2,734,079 -0.56(-0.80%)
May 19, 2017 69.99 71.33 69.70 70.60 3,179,203 +0.88(+1.26%)
May 18, 2017 69.01 70.49 68.90 69.72 6,738,691 +0.70(+1.02%)
May 17, 2017 70.97 70.22 68.75 69.02 3,580,843 -1.95(-2.75%)
May 16, 2017 71.52 71.61 70.86 70.97 2,257,045 -0.40(-0.57%)
May 15, 2017 70.37 71.73 70.37 71.38 2,913,396 +1.54(+2.20%)
May 12, 2017 70.22 70.68 69.21 69.84 4,494,603 -0.67(-0.95%)
May 11, 2017 71.24 71.49 70.07 70.51 4,288,027 -0.98(-1.37%)
May 10, 2017 71.79 72.16 71.36 71.48 3,235,305 -0.57(-0.79%)
May 09, 2017 71.95 72.48 71.61 72.05 3,183,157 +0.18(+0.24%)
May 08, 2017 72.07 72.13 71.63 71.88 2,011,774 -0.13(-0.18%)
May 05, 2017 72.54 72.64 71.77 72.01 2,658,168 -0.19(-0.27%)
May 04, 2017 72.66 72.83 71.92 72.20 3,628,914 +0.00(+0.00%)
May 03, 2017 71.84 72.49 71.58 72.20 2,806,728 +0.03(+0.04%)
May 02, 2017 71.40 72.18 70.87 72.17 3,480,305 +0.78(+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.