Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 70.91 71.04 70.02 70.11 4,094,588 -0.42(-0.60%)
Aug 30, 2017 70.23 71.12 70.04 70.54 2,380,210 +0.31(+0.44%)
Aug 29, 2017 70.24 70.37 69.51 70.23 3,591,243 -0.71(-1.01%)
Aug 28, 2017 71.94 72.01 70.76 70.94 1,539,817 -0.83(-1.15%)
Aug 25, 2017 72.00 72.54 71.72 71.77 1,367,737 +0.05(+0.07%)
Aug 24, 2017 71.78 72.08 71.48 71.72 1,031,863 +0.12(+0.17%)
Aug 23, 2017 71.35 72.32 71.34 71.59 1,306,663 -0.13(-0.18%)
Aug 22, 2017 71.96 72.28 71.15 71.72 2,132,972 +0.02(+0.02%)
Aug 21, 2017 71.90 71.98 71.42 71.71 1,600,918 -0.10(-0.13%)
Aug 18, 2017 71.94 72.64 71.62 71.80 2,742,520 -0.41(-0.56%)
Aug 17, 2017 73.79 74.01 72.18 72.21 1,996,016 -1.61(-2.18%)
Aug 16, 2017 74.62 74.86 73.63 73.82 1,354,184 -0.29(-0.39%)
Aug 15, 2017 74.80 74.96 73.38 74.11 2,627,054 -0.10(-0.13%)
Aug 14, 2017 73.81 74.60 73.57 74.21 2,024,193 +1.29(+1.76%)
Aug 11, 2017 73.42 73.51 72.50 72.92 2,258,711 -0.23(-0.31%)
Aug 10, 2017 74.42 74.54 73.09 73.15 2,312,951 -1.83(-2.44%)
Aug 09, 2017 74.82 75.11 74.38 74.98 1,519,008 -0.33(-0.43%)
Aug 08, 2017 74.89 76.95 74.89 75.31 2,262,749 +0.32(+0.42%)
Aug 07, 2017 74.53 75.23 74.31 74.99 1,576,306 +0.65(+0.88%)
Aug 04, 2017 75.15 75.23 74.21 74.34 2,979,477 -0.16(-0.21%)
Aug 03, 2017 75.13 75.41 74.41 74.50 2,844,276 -0.63(-0.84%)
Aug 02, 2017 75.26 75.40 74.84 75.13 3,076,107 -0.26(-0.35%)
Aug 01, 2017 75.95 76.03 75.07 75.40 2,596,837 -0.15(-0.20%)
Jul 31, 2017 74.88 75.96 74.65 75.54 3,346,189 +1.06(+1.42%)
Jul 28, 2017 74.38 74.63 73.47 74.48 3,609,605 +0.15(+0.20%)
Jul 27, 2017 75.32 75.34 73.98 74.34 3,290,205 -0.80(-1.06%)
Jul 26, 2017 76.42 76.46 75.05 75.13 2,856,673 -1.21(-1.58%)
Jul 25, 2017 77.14 77.32 75.97 76.34 3,727,387 -0.03(-0.03%)
Jul 24, 2017 76.72 76.75 75.97 76.37 4,459,513 -0.72(-0.93%)
Jul 21, 2017 74.83 77.35 74.11 77.09 11,050,694 +6.07(+8.55%)
Jul 20, 2017 71.19 71.43 70.16 71.01 5,665,539 -0.32(-0.45%)
Jul 19, 2017 71.84 71.87 70.80 71.34 3,613,414 -0.17(-0.23%)
Jul 18, 2017 71.64 71.77 70.98 71.50 1,532,091 -0.53(-0.73%)
Jul 17, 2017 72.24 72.40 71.78 72.03 2,193,295 -0.29(-0.40%)
Jul 14, 2017 71.74 72.63 71.16 72.32 2,242,992 -0.08(-0.11%)
Jul 13, 2017 72.10 72.56 71.90 72.40 1,872,424 +0.34(+0.47%)
Jul 12, 2017 71.00 72.21 70.69 72.06 2,826,294 +1.02(+1.43%)
Jul 11, 2017 71.95 72.02 70.83 71.04 3,130,606 -0.89(-1.23%)
Jul 10, 2017 72.21 72.30 71.85 71.92 2,723,707 -0.39(-0.55%)
Jul 07, 2017 72.46 72.48 71.81 72.32 1,865,550 +0.34(+0.48%)
Jul 06, 2017 72.16 72.70 71.83 71.98 4,012,984 -0.52(-0.71%)
Jul 05, 2017 73.10 73.47 71.99 72.49 3,289,391 -0.75(-1.03%)
Jul 03, 2017 73.13 74.05 72.95 73.25 1,777,765 +0.82(+1.14%)
Jun 30, 2017 71.90 72.92 71.52 72.42 3,387,618 +1.01(+1.41%)
Jun 29, 2017 71.66 72.76 70.54 71.42 6,937,877 -1.32(-1.82%)
Jun 28, 2017 71.99 73.21 71.93 72.74 4,322,733 +1.40(+1.97%)
Jun 27, 2017 70.87 72.09 70.79 71.34 2,333,677 +0.69(+0.98%)
Jun 26, 2017 70.03 70.86 69.79 70.64 2,451,649 +0.94(+1.35%)
Jun 23, 2017 70.78 70.81 69.58 69.71 3,609,304 -0.76(-1.08%)
Jun 22, 2017 70.77 70.86 70.19 70.47 2,556,537 -0.43(-0.61%)
Jun 21, 2017 71.27 71.27 70.73 70.90 2,968,664 -0.30(-0.42%)
Jun 20, 2017 71.56 71.66 71.08 71.20 3,075,288 -0.45(-0.62%)
Jun 19, 2017 71.64 71.84 71.26 71.64 3,687,260 +0.37(+0.52%)
Jun 16, 2017 71.41 71.57 70.94 71.28 3,726,227 -0.03(-0.05%)
Jun 15, 2017 69.79 71.49 69.68 71.31 4,416,323 +1.10(+1.57%)
Jun 14, 2017 69.65 70.30 68.78 70.21 3,261,403 -0.42(-0.60%)
Jun 13, 2017 70.57 70.93 70.00 70.63 3,069,664 +0.35(+0.50%)
Jun 12, 2017 70.26 70.97 69.79 70.28 3,009,610 +0.09(+0.12%)
Jun 09, 2017 70.19 70.50 69.52 70.19 3,974,740 +0.57(+0.82%)
Jun 08, 2017 70.27 69.07 69.62 2,656,475 +0.46(+0.66%)
Jun 07, 2017 68.83 69.71 68.56 69.16 2,786,396 +0.55(+0.80%)
Jun 06, 2017 68.17 68.75 67.59 68.61 2,860,257 -0.05(-0.08%)
Jun 05, 2017 68.42 69.10 68.18 68.66 2,301,730 +0.25(+0.37%)
Jun 02, 2017 67.87 68.67 67.42 68.41 2,885,517 +0.11(+0.15%)
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.