Skip to main content

Capital One Financial (NY: COF )

101.36 -0.72 (-0.70%)
Streaming Delayed Price Updated: 2:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.52 74.19 72.15 72.57 6,815,914 -1.74(-2.34%)
Apr 27, 2017 75.11 75.50 74.27 74.31 4,000,209 -0.68(-0.90%)
Apr 26, 2017 74.03 76.07 74.02 74.99 8,240,886 -2.28(-2.94%)
Apr 25, 2017 77.08 77.67 76.94 77.27 3,854,019 +0.81(+1.06%)
Apr 24, 2017 76.41 76.79 75.97 76.45 3,209,445 +1.81(+2.43%)
Apr 21, 2017 75.51 75.80 74.62 74.64 2,796,529 -0.95(-1.25%)
Apr 20, 2017 74.33 75.88 74.33 75.59 3,262,259 +1.63(+2.21%)
Apr 19, 2017 74.42 74.86 73.65 73.95 2,390,005 +0.01(+0.01%)
Apr 18, 2017 74.53 75.14 73.28 73.94 3,455,052 -0.99(-1.33%)
Apr 17, 2017 72.75 74.96 72.27 74.94 4,163,937 +1.79(+2.44%)
Apr 13, 2017 74.08 74.90 73.04 73.15 3,765,948 -1.26(-1.70%)
Apr 12, 2017 74.61 75.09 74.06 74.41 2,566,433 -0.60(-0.81%)
Apr 11, 2017 74.39 75.04 73.69 75.02 2,604,180 +0.29(+0.39%)
Apr 10, 2017 75.43 75.68 74.51 74.73 2,728,401 -0.70(-0.92%)
Apr 07, 2017 75.16 76.14 74.75 75.42 3,065,102 -0.62(-0.82%)
Apr 06, 2017 75.78 76.52 74.53 76.05 4,850,128 +0.09(+0.12%)
Apr 05, 2017 78.17 78.21 75.82 75.96 2,750,926 -1.02(-1.33%)
Apr 04, 2017 77.09 77.56 76.85 76.98 2,038,303 -0.49(-0.63%)
Apr 03, 2017 78.44 78.47 76.44 77.46 3,498,657 -0.78(-0.99%)
Mar 31, 2017 78.25 78.76 77.90 78.24 2,948,336 -0.43(-0.55%)
Mar 30, 2017 76.58 78.78 76.31 78.67 4,520,846 +2.22(+2.91%)
Mar 29, 2017 76.64 76.91 75.87 76.45 2,756,177 +0.46(+0.61%)
Mar 28, 2017 74.04 76.41 73.94 75.99 4,196,983 +1.84(+2.48%)
Mar 27, 2017 73.97 74.82 73.42 74.15 4,742,854 -1.51(-1.99%)
Mar 24, 2017 75.83 76.31 75.10 75.66 2,177,605 +0.02(+0.02%)
Mar 23, 2017 75.48 76.80 75.14 75.64 2,958,661 +0.09(+0.12%)
Mar 22, 2017 75.01 76.24 74.17 75.55 3,470,834 +0.03(+0.04%)
Mar 21, 2017 78.64 78.64 75.24 75.52 5,049,580 -2.83(-3.61%)
Mar 20, 2017 79.55 79.66 78.17 78.35 3,103,459 -1.31(-1.64%)
Mar 17, 2017 81.64 81.89 79.46 79.66 3,752,847 -1.79(-2.19%)
Mar 16, 2017 81.60 82.24 81.22 81.45 1,973,587 +0.26(+0.32%)
Mar 15, 2017 82.17 83.03 80.47 81.18 3,521,022 -1.65(-1.99%)
Mar 14, 2017 82.48 82.86 81.96 82.84 1,917,056 -0.04(-0.04%)
Mar 13, 2017 83.24 83.41 82.75 82.87 2,027,167 -0.36(-0.43%)
Mar 10, 2017 83.80 83.97 82.67 83.23 1,821,200 +0.07(+0.09%)
Mar 09, 2017 83.76 84.28 82.93 83.16 1,831,456 -0.26(-0.31%)
Mar 08, 2017 84.89 85.26 83.32 83.42 2,246,834 -0.38(-0.45%)
Mar 07, 2017 84.03 84.27 83.50 83.80 1,817,941 -0.16(-0.19%)
Mar 06, 2017 84.42 84.58 83.83 83.97 2,145,158 -0.85(-1.00%)
Mar 03, 2017 85.04 85.45 84.26 84.81 2,815,150 -0.35(-0.41%)
Mar 02, 2017 86.86 86.97 85.12 85.17 1,800,827 -1.62(-1.86%)
Mar 01, 2017 85.77 87.50 85.68 86.78 3,752,492 +2.04(+2.41%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
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.