Skip to main content

Capital One Financial (NY: COF )

93.41 -0.62 (-0.66%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 77.50 78.62 77.27 78.19 3,232,953 +1.10(+1.42%)
Jul 28, 2017 76.98 77.25 76.04 77.09 3,487,455 +0.15(+0.20%)
Jul 27, 2017 77.95 77.98 76.58 76.94 3,178,863 -0.83(-1.06%)
Jul 26, 2017 79.10 79.13 77.68 77.76 2,760,002 -1.25(-1.58%)
Jul 25, 2017 79.84 80.02 78.63 79.02 3,601,251 -0.03(-0.03%)
Jul 24, 2017 79.41 79.43 78.64 79.04 4,308,601 -0.74(-0.93%)
Jul 21, 2017 77.46 80.06 76.71 79.79 10,676,735 +6.29(+8.55%)
Jul 20, 2017 73.68 73.94 72.62 73.50 5,473,815 -0.34(-0.45%)
Jul 19, 2017 74.35 74.39 73.28 73.84 3,491,135 -0.17(-0.23%)
Jul 18, 2017 74.14 74.28 73.46 74.01 1,480,244 -0.54(-0.73%)
Jul 17, 2017 74.77 74.93 74.30 74.55 2,119,073 -0.30(-0.40%)
Jul 14, 2017 74.25 75.18 73.65 74.85 2,167,088 -0.08(-0.11%)
Jul 13, 2017 74.63 75.11 74.42 74.93 1,809,061 +0.35(+0.47%)
Jul 12, 2017 73.48 74.74 73.16 74.58 2,730,651 +1.05(+1.43%)
Jul 11, 2017 74.47 74.54 73.31 73.53 3,024,665 -0.92(-1.23%)
Jul 10, 2017 74.74 74.83 74.36 74.44 2,631,536 -0.41(-0.55%)
Jul 07, 2017 75.00 75.02 74.33 74.85 1,802,419 +0.35(+0.47%)
Jul 06, 2017 74.69 75.25 74.34 74.50 3,877,183 -0.54(-0.71%)
Jul 05, 2017 75.66 76.04 74.51 75.03 3,178,077 -0.78(-1.03%)
Jul 03, 2017 75.69 76.65 75.51 75.81 1,717,604 +0.85(+1.14%)
Jun 30, 2017 74.42 75.47 74.03 74.96 3,272,980 +1.04(+1.41%)
Jun 29, 2017 74.17 75.31 73.01 73.92 6,703,097 -1.37(-1.82%)
Jun 28, 2017 74.51 75.78 74.45 75.29 4,176,450 +1.45(+1.97%)
Jun 27, 2017 73.35 74.62 73.27 73.84 2,254,705 +0.72(+0.98%)
Jun 26, 2017 72.48 73.35 72.24 73.12 2,368,684 +0.97(+1.35%)
Jun 23, 2017 73.26 73.29 72.01 72.15 3,487,164 -0.79(-1.08%)
Jun 22, 2017 73.25 73.34 72.65 72.94 2,470,023 -0.44(-0.61%)
Jun 21, 2017 73.76 73.76 73.21 73.38 2,868,204 -0.31(-0.42%)
Jun 20, 2017 74.06 74.17 73.57 73.69 2,971,220 -0.46(-0.62%)
Jun 19, 2017 74.15 74.35 73.75 74.15 3,562,482 +0.38(+0.52%)
Jun 16, 2017 73.91 74.08 73.43 73.77 3,600,130 -0.04(-0.05%)
Jun 15, 2017 72.23 73.99 72.12 73.81 4,266,873 +1.14(+1.57%)
Jun 14, 2017 72.09 72.77 71.19 72.67 3,151,036 -0.44(-0.60%)
Jun 13, 2017 73.04 73.42 72.45 73.10 2,965,786 +0.36(+0.50%)
Jun 12, 2017 72.72 73.45 72.23 72.74 2,907,764 +0.09(+0.12%)
Jun 09, 2017 72.65 72.96 71.96 72.65 3,840,234 +0.59(+0.82%)
Jun 08, 2017 72.73 71.49 72.06 2,566,579 +0.47(+0.66%)
Jun 07, 2017 71.24 72.15 70.96 71.59 2,692,103 +0.57(+0.80%)
Jun 06, 2017 70.56 71.16 69.95 71.01 2,763,465 -0.05(-0.08%)
Jun 05, 2017 70.81 71.52 70.56 71.07 2,223,838 +0.26(+0.37%)
Jun 02, 2017 70.24 71.08 69.78 70.81 2,787,870 +0.11(+0.15%)
Jun 01, 2017 70.28 70.74 69.69 70.70 3,635,735 +0.91(+1.30%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+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.