Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.44 84.77 83.87 84.03 2,396,734 -0.23(-0.27%)
Oct 30, 2017 83.95 85.14 83.95 84.25 2,026,894 -0.32(-0.38%)
Oct 27, 2017 84.47 84.76 83.86 84.57 2,452,384 +0.24(+0.28%)
Oct 26, 2017 82.95 84.52 82.94 84.34 3,521,559 +1.55(+1.87%)
Oct 25, 2017 83.04 83.86 82.01 82.79 6,574,010 +1.19(+1.45%)
Oct 24, 2017 81.98 82.04 80.94 81.60 2,945,656 -0.18(-0.22%)
Oct 23, 2017 81.68 82.04 81.14 81.78 2,436,673 +0.05(+0.06%)
Oct 20, 2017 80.73 81.74 80.58 81.74 4,128,285 +2.00(+2.50%)
Oct 19, 2017 78.22 79.76 78.07 79.74 2,243,594 +0.75(+0.95%)
Oct 18, 2017 78.69 79.10 78.35 78.99 1,280,909 +0.54(+0.69%)
Oct 17, 2017 79.29 79.29 78.31 78.46 1,591,191 -0.71(-0.90%)
Oct 16, 2017 78.20 79.19 77.95 79.17 2,432,477 +1.36(+1.75%)
Oct 13, 2017 76.84 78.24 76.46 77.81 2,119,177 +0.70(+0.91%)
Oct 12, 2017 78.76 78.94 77.03 77.11 3,067,026 -1.97(-2.49%)
Oct 11, 2017 79.76 79.76 79.04 79.08 1,722,777 -0.50(-0.63%)
Oct 10, 2017 79.62 80.21 79.50 79.58 1,425,239 +0.00(+0.00%)
Oct 09, 2017 79.75 79.96 79.36 79.58 1,575,467 +0.24(+0.30%)
Oct 06, 2017 79.35 79.51 78.79 79.34 2,100,608 -0.05(-0.06%)
Oct 05, 2017 78.81 79.70 78.43 79.39 1,844,932 +0.68(+0.87%)
Oct 04, 2017 78.76 78.95 78.37 78.70 2,231,575 -0.03(-0.03%)
Oct 03, 2017 78.33 78.75 77.96 78.73 2,918,043 +0.41(+0.52%)
Oct 02, 2017 77.46 78.42 77.20 78.32 4,185,650 +1.15(+1.49%)
Sep 29, 2017 76.90 77.37 76.39 77.17 2,170,009 +0.49(+0.64%)
Sep 28, 2017 76.52 76.98 75.97 76.68 2,191,603 +0.17(+0.23%)
Sep 27, 2017 76.97 76.51 2,635,430 +1.03(+1.36%)
Sep 26, 2017 75.37 75.78 74.97 75.48 1,903,334 +0.29(+0.39%)
Sep 25, 2017 74.65 75.40 74.56 75.18 1,988,110 +0.49(+0.66%)
Sep 22, 2017 74.12 74.82 73.97 74.69 1,883,232 +0.33(+0.44%)
Sep 21, 2017 74.35 74.88 73.74 74.36 2,961,736 -0.20(-0.27%)
Sep 20, 2017 74.03 74.81 73.51 74.56 3,494,282 +0.77(+1.04%)
Sep 19, 2017 73.11 74.17 73.11 73.80 2,955,085 +0.65(+0.88%)
Sep 18, 2017 73.10 73.42 72.64 73.15 4,131,675 +0.19(+0.26%)
Sep 15, 2017 71.65 73.04 71.62 72.96 4,877,237 +1.22(+1.70%)
Sep 14, 2017 73.08 73.45 71.52 71.74 4,638,895 -1.38(-1.88%)
Sep 13, 2017 72.41 73.45 72.20 73.12 3,823,373 +0.58(+0.80%)
Sep 12, 2017 72.37 72.92 72.19 72.53 2,490,592 +0.46(+0.65%)
Sep 11, 2017 71.90 72.58 71.46 72.07 2,620,143 +0.77(+1.09%)
Sep 08, 2017 70.60 71.61 70.17 71.29 3,231,962 -0.02(-0.03%)
Sep 07, 2017 72.50 72.54 70.88 71.31 4,010,001 -1.13(-1.56%)
Sep 06, 2017 72.00 72.92 71.92 72.44 3,767,498 +0.74(+1.03%)
Sep 05, 2017 72.60 72.70 71.36 71.70 2,839,776 -1.50(-2.05%)
Sep 01, 2017 72.80 73.58 72.57 73.21 2,675,171 +0.64(+0.88%)
Aug 31, 2017 73.40 73.53 72.47 72.57 3,956,026 -0.44(-0.60%)
Aug 30, 2017 72.69 73.61 72.50 73.01 2,299,663 +0.32(+0.44%)
Aug 29, 2017 72.70 72.84 71.95 72.69 3,469,715 -0.74(-1.01%)
Aug 28, 2017 74.46 74.53 73.24 73.43 1,487,709 -0.86(-1.15%)
Aug 25, 2017 74.52 75.08 74.24 74.28 1,321,452 +0.05(+0.07%)
Aug 24, 2017 74.29 74.60 73.98 74.23 996,944 +0.13(+0.17%)
Aug 23, 2017 73.85 74.86 73.84 74.10 1,262,445 -0.14(-0.18%)
Aug 22, 2017 74.48 74.81 73.64 74.24 2,060,792 +0.02(+0.02%)
Aug 21, 2017 74.42 74.50 73.92 74.22 1,546,743 -0.10(-0.13%)
Aug 18, 2017 74.46 75.19 74.13 74.32 2,649,713 -0.42(-0.56%)
Aug 17, 2017 76.38 76.61 74.71 74.74 1,928,471 -1.67(-2.18%)
Aug 16, 2017 77.24 77.48 76.21 76.41 1,308,358 -0.30(-0.39%)
Aug 15, 2017 77.42 77.59 75.95 76.71 2,538,154 -0.10(-0.13%)
Aug 14, 2017 76.40 77.22 76.14 76.81 1,955,694 +1.33(+1.76%)
Aug 11, 2017 76.00 76.09 75.04 75.48 2,182,276 -0.24(-0.31%)
Aug 10, 2017 77.03 77.15 75.65 75.71 2,234,680 -1.90(-2.44%)
Aug 09, 2017 77.45 77.74 76.98 77.61 1,467,604 -0.34(-0.43%)
Aug 08, 2017 77.51 79.64 77.51 77.95 2,186,177 +0.33(+0.42%)
Aug 07, 2017 77.14 77.86 76.92 77.62 1,522,964 +0.67(+0.88%)
Aug 04, 2017 77.78 77.86 76.81 76.94 2,878,651 -0.16(-0.21%)
Aug 03, 2017 77.76 78.06 77.02 77.11 2,748,025 -0.66(-0.84%)
Aug 02, 2017 77.89 78.05 77.46 77.76 2,972,011 -0.27(-0.35%)
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.