Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.52 76.99 76.01 76.79 2,180,750 +0.49(+0.64%)
Sep 28, 2017 76.15 76.60 75.59 76.30 2,202,451 +0.17(+0.23%)
Sep 27, 2017 76.59 76.13 2,648,475 +1.02(+1.36%)
Sep 26, 2017 75.00 75.40 74.61 75.10 1,912,755 +0.29(+0.39%)
Sep 25, 2017 74.28 75.03 74.19 74.81 1,997,950 +0.49(+0.66%)
Sep 22, 2017 73.75 74.45 73.61 74.32 1,892,554 +0.33(+0.44%)
Sep 21, 2017 73.98 74.52 73.37 74.00 2,976,396 -0.20(-0.27%)
Sep 20, 2017 73.66 74.44 73.15 74.20 3,511,577 +0.76(+1.04%)
Sep 19, 2017 72.75 73.81 72.75 73.44 2,969,712 +0.64(+0.88%)
Sep 18, 2017 72.74 73.05 72.28 72.79 4,152,126 +0.19(+0.26%)
Sep 15, 2017 71.29 72.68 71.27 72.60 4,901,378 +1.22(+1.70%)
Sep 14, 2017 72.72 73.09 71.17 71.39 4,661,856 -1.37(-1.88%)
Sep 13, 2017 72.06 73.09 71.84 72.76 3,842,297 +0.58(+0.80%)
Sep 12, 2017 72.01 72.56 71.83 72.17 2,502,920 +0.46(+0.65%)
Sep 11, 2017 71.55 72.22 71.10 71.71 2,633,112 +0.77(+1.09%)
Sep 08, 2017 70.25 71.26 69.83 70.94 3,247,959 -0.02(-0.03%)
Sep 07, 2017 72.14 72.18 70.53 70.96 4,029,849 -1.12(-1.56%)
Sep 06, 2017 71.65 72.56 71.57 72.08 3,786,146 +0.73(+1.03%)
Sep 05, 2017 72.24 72.34 71.00 71.35 2,853,832 -1.50(-2.05%)
Sep 01, 2017 72.44 73.22 72.21 72.85 2,688,413 +0.63(+0.88%)
Aug 31, 2017 73.04 73.16 72.11 72.21 3,975,607 -0.44(-0.60%)
Aug 30, 2017 72.33 73.25 72.14 72.65 2,311,045 +0.32(+0.44%)
Aug 29, 2017 72.34 72.48 71.59 72.33 3,486,889 -0.73(-1.01%)
Aug 28, 2017 74.10 74.16 72.88 73.06 1,495,073 -0.85(-1.15%)
Aug 25, 2017 74.15 74.71 73.87 73.92 1,327,993 +0.05(+0.07%)
Aug 24, 2017 73.93 74.23 73.62 73.86 1,001,879 +0.13(+0.17%)
Aug 23, 2017 73.49 74.49 73.47 73.73 1,268,693 -0.14(-0.18%)
Aug 22, 2017 74.12 74.44 73.28 73.87 2,070,992 +0.02(+0.02%)
Aug 21, 2017 74.05 74.13 73.55 73.85 1,554,399 -0.10(-0.13%)
Aug 18, 2017 74.09 74.82 73.76 73.95 2,662,828 -0.42(-0.56%)
Aug 17, 2017 76.00 76.23 74.34 74.37 1,938,016 -1.66(-2.18%)
Aug 16, 2017 76.86 77.10 75.83 76.03 1,314,834 -0.30(-0.39%)
Aug 15, 2017 77.04 77.21 75.58 76.33 2,550,717 -0.10(-0.13%)
Aug 14, 2017 76.02 76.84 75.77 76.43 1,965,374 +1.32(+1.76%)
Aug 11, 2017 75.62 75.71 74.67 75.10 2,193,077 -0.24(-0.31%)
Aug 10, 2017 76.65 76.77 75.28 75.34 2,245,741 -1.89(-2.44%)
Aug 09, 2017 77.06 77.35 76.60 77.23 1,474,868 -0.34(-0.43%)
Aug 08, 2017 77.13 79.25 77.13 77.56 2,196,998 +0.33(+0.42%)
Aug 07, 2017 76.76 77.48 76.54 77.24 1,530,502 +0.67(+0.88%)
Aug 04, 2017 77.40 77.48 76.43 76.56 2,892,900 -0.16(-0.21%)
Aug 03, 2017 77.38 77.67 76.64 76.73 2,761,627 -0.65(-0.84%)
Aug 02, 2017 77.51 77.66 77.08 77.38 2,986,721 -0.27(-0.35%)
Aug 01, 2017 78.22 78.30 77.32 77.65 2,521,378 -0.15(-0.20%)
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%)
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.