Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.77 70.77 68.66 69.45 4,732,210 -1.23(-1.74%)
May 30, 2017 71.68 71.86 70.63 70.67 2,615,864 -1.36(-1.89%)
May 26, 2017 71.77 72.33 71.40 72.04 2,620,175 +0.25(+0.35%)
May 25, 2017 72.14 72.69 71.49 71.78 2,350,863 -0.37(-0.51%)
May 24, 2017 72.54 72.54 72.00 72.15 1,754,461 -0.38(-0.52%)
May 23, 2017 71.95 72.84 71.42 72.53 2,209,849 +0.64(+0.89%)
May 22, 2017 72.89 73.07 71.58 71.89 2,663,610 -0.58(-0.80%)
May 19, 2017 71.84 73.22 71.55 72.47 3,097,261 +0.90(+1.26%)
May 18, 2017 70.84 72.35 70.73 71.57 6,565,005 +0.72(+1.02%)
May 17, 2017 72.85 72.08 70.57 70.84 3,488,548 -2.00(-2.75%)
May 16, 2017 73.41 73.51 72.73 72.85 2,198,871 -0.42(-0.57%)
May 15, 2017 72.24 73.63 72.24 73.26 2,838,304 +1.58(+2.20%)
May 12, 2017 72.07 72.55 71.04 71.68 4,378,757 -0.69(-0.95%)
May 11, 2017 73.12 73.38 71.92 72.37 4,177,505 -1.00(-1.37%)
May 10, 2017 73.69 74.06 73.25 73.37 3,151,917 -0.58(-0.79%)
May 09, 2017 73.85 74.40 73.51 73.96 3,101,113 +0.18(+0.24%)
May 08, 2017 73.97 74.04 73.53 73.78 1,959,922 -0.13(-0.18%)
May 05, 2017 74.46 74.56 73.67 73.91 2,589,655 -0.20(-0.27%)
May 04, 2017 74.59 74.76 73.82 74.11 3,535,381 +0.00(+0.00%)
May 03, 2017 73.74 74.41 73.47 74.11 2,734,386 +0.03(+0.04%)
May 02, 2017 73.29 74.09 72.74 74.08 3,390,602 +0.80(+1.09%)
May 01, 2017 72.92 73.66 72.56 73.28 3,957,324 +1.07(+1.48%)
Apr 28, 2017 73.16 73.82 71.79 72.21 6,849,651 -1.73(-2.34%)
Apr 27, 2017 74.74 75.12 73.90 73.95 4,020,008 -0.67(-0.90%)
Apr 26, 2017 73.67 75.70 73.66 74.62 8,281,676 -2.26(-2.94%)
Apr 25, 2017 76.70 77.29 76.56 76.89 3,873,095 +0.81(+1.06%)
Apr 24, 2017 76.03 76.41 75.59 76.08 3,225,331 +1.81(+2.43%)
Apr 21, 2017 75.14 75.43 74.25 74.27 2,810,371 -0.94(-1.25%)
Apr 20, 2017 73.97 75.51 73.97 75.21 3,278,406 +1.63(+2.21%)
Apr 19, 2017 74.06 74.50 73.29 73.59 2,401,835 +0.01(+0.01%)
Apr 18, 2017 74.16 74.77 72.91 73.58 3,472,153 -0.99(-1.33%)
Apr 17, 2017 72.39 74.59 71.92 74.57 4,184,547 +1.78(+2.44%)
Apr 13, 2017 73.71 74.53 72.68 72.79 3,784,588 -1.26(-1.70%)
Apr 12, 2017 74.24 74.72 73.70 74.05 2,579,136 -0.60(-0.81%)
Apr 11, 2017 74.03 74.67 73.33 74.65 2,617,070 +0.29(+0.39%)
Apr 10, 2017 75.06 75.30 74.15 74.36 2,741,905 -0.69(-0.92%)
Apr 07, 2017 74.79 75.76 74.38 75.05 3,080,274 -0.62(-0.82%)
Apr 06, 2017 75.40 76.14 74.16 75.67 4,874,134 +0.09(+0.12%)
Apr 05, 2017 77.78 77.82 75.45 75.58 2,764,542 -1.02(-1.33%)
Apr 04, 2017 76.71 77.17 76.47 76.60 2,048,392 -0.49(-0.63%)
Apr 03, 2017 78.05 78.08 76.07 77.08 3,515,974 -0.77(-0.99%)
Mar 31, 2017 77.86 78.38 77.51 77.86 2,962,929 -0.43(-0.55%)
Mar 30, 2017 76.20 78.39 75.93 78.29 4,543,222 +2.21(+2.91%)
Mar 29, 2017 76.27 76.54 75.49 76.08 2,769,819 +0.46(+0.61%)
Mar 28, 2017 73.68 76.03 73.58 75.62 4,217,757 +1.83(+2.48%)
Mar 27, 2017 73.61 74.45 73.06 73.79 4,766,330 -1.50(-1.99%)
Mar 24, 2017 75.46 75.93 74.73 75.29 2,188,383 +0.02(+0.02%)
Mar 23, 2017 75.11 76.42 74.77 75.27 2,973,305 +0.09(+0.12%)
Mar 22, 2017 74.64 75.86 73.80 75.18 3,488,014 +0.03(+0.04%)
Mar 21, 2017 78.25 78.25 74.87 75.15 5,074,574 -2.81(-3.61%)
Mar 20, 2017 79.16 79.27 77.78 77.96 3,118,820 -1.30(-1.64%)
Mar 17, 2017 81.24 81.49 79.07 79.27 3,771,422 -1.78(-2.19%)
Mar 16, 2017 81.20 81.84 80.82 81.05 1,983,356 +0.26(+0.32%)
Mar 15, 2017 81.76 82.62 80.07 80.78 3,538,450 -1.64(-1.99%)
Mar 14, 2017 82.08 82.46 81.56 82.43 1,926,545 -0.04(-0.04%)
Mar 13, 2017 82.83 82.99 82.34 82.46 2,037,201 -0.36(-0.43%)
Mar 10, 2017 83.39 83.55 82.27 82.82 1,830,214 +0.07(+0.09%)
Mar 09, 2017 83.35 83.87 82.52 82.75 1,840,521 -0.26(-0.31%)
Mar 08, 2017 84.47 84.84 82.90 83.01 2,257,956 -0.38(-0.45%)
Mar 07, 2017 83.61 83.86 83.09 83.39 1,826,940 -0.16(-0.19%)
Mar 06, 2017 84.00 84.16 83.42 83.55 2,155,776 -0.84(-1.00%)
Mar 03, 2017 84.62 85.03 83.85 84.40 2,829,084 -0.35(-0.41%)
Mar 02, 2017 86.44 86.54 84.70 84.75 1,809,740 -1.61(-1.86%)
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.