Capital One Financial (NY: COF )

153.60 USD +1.58 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 83.80 84.53 83.32 84.04 3,800,741 +1.44(+1.74%)
Nov 29, 2016 83.42 83.55 82.45 82.60 2,242,735 -0.64(-0.77%)
Nov 28, 2016 83.91 84.54 83.09 83.24 3,377,894 -1.33(-1.57%)
Nov 25, 2016 84.26 84.79 83.94 84.57 1,582,662 -0.05(-0.06%)
Nov 23, 2016 84.62 84.62 84.62 0 +2.03(+2.46%)
Nov 22, 2016 83.40 83.88 82.43 82.59 3,803,598 -0.62(-0.75%)
Nov 21, 2016 82.73 83.35 82.07 83.21 3,116,083 +1.20(+1.46%)
Nov 18, 2016 81.39 82.39 81.07 82.01 2,306,450 +0.45(+0.55%)
Nov 17, 2016 80.25 81.56 79.32 81.56 3,073,023 +1.34(+1.67%)
Nov 16, 2016 80.37 81.00 79.44 80.22 3,710,641 -1.93(-2.35%)
Nov 15, 2016 82.28 82.69 79.87 82.15 6,241,448 -1.61(-1.92%)
Nov 14, 2016 80.98 83.82 80.95 83.76 5,506,628 +2.77(+3.42%)
Nov 11, 2016 78.75 81.25 78.73 80.99 4,614,832 +1.76(+2.22%)
Nov 10, 2016 76.67 79.69 76.67 79.23 7,306,081 +2.93(+3.84%)
Nov 09, 2016 73.65 76.66 73.25 76.30 13,256,918 +3.46(+4.75%)
Nov 08, 2016 73.89 73.89 72.30 72.84 6,617,938 -2.00(-2.67%)
Nov 07, 2016 74.28 75.00 74.28 74.84 4,126,470 +1.74(+2.38%)
Nov 04, 2016 72.40 73.69 71.91 73.10 3,646,691 +0.78(+1.08%)
Nov 03, 2016 72.80 73.26 72.14 72.32 5,653,278 -0.29(-0.40%)
Nov 02, 2016 73.08 73.34 72.19 72.61 4,032,226 -0.62(-0.85%)
Nov 01, 2016 74.43 74.51 72.42 73.23 3,967,333 -0.81(-1.09%)
Oct 31, 2016 75.13 75.14 73.84 74.04 3,469,463 -0.59(-0.79%)
Oct 28, 2016 74.86 75.09 73.95 74.63 3,780,450 -0.17(-0.23%)
Oct 27, 2016 75.70 75.86 74.30 74.80 2,693,312 -0.63(-0.84%)
Oct 26, 2016 73.48 76.16 72.95 75.43 4,732,282 +0.04(+0.05%)
Oct 25, 2016 75.29 75.78 75.01 75.39 4,391,838 -0.01(-0.01%)
Oct 24, 2016 75.42 75.73 75.23 75.40 3,107,585 +0.51(+0.68%)
Oct 21, 2016 73.82 75.10 73.70 74.89 3,947,431 +0.38(+0.51%)
Oct 20, 2016 73.76 75.24 73.36 74.51 4,502,801 +0.89(+1.21%)
Oct 19, 2016 72.10 73.75 72.06 73.62 3,347,550 +1.63(+2.26%)
Oct 18, 2016 72.65 72.73 71.66 71.99 3,120,972 +0.21(+0.29%)
Oct 17, 2016 71.91 72.36 71.74 71.78 3,899,908 +0.25(+0.35%)
Oct 14, 2016 71.71 72.20 71.23 71.53 2,872,566 +0.46(+0.65%)
Oct 13, 2016 71.34 71.69 70.50 71.07 4,824,391 -0.99(-1.37%)
Oct 12, 2016 71.80 72.43 71.74 72.06 2,232,007 -0.10(-0.14%)
Oct 11, 2016 73.25 73.44 71.85 72.16 2,254,743 -1.17(-1.60%)
Oct 10, 2016 73.60 73.89 73.24 73.33 1,760,149 +0.28(+0.38%)
Oct 07, 2016 73.14 73.71 72.69 73.05 2,695,101 +0.01(+0.01%)
Oct 06, 2016 73.63 73.75 72.39 73.04 3,262,416 -0.66(-0.90%)
Oct 05, 2016 73.01 74.07 73.01 73.70 3,126,155 +0.94(+1.29%)
Oct 04, 2016 72.46 73.23 72.26 72.76 4,098,415 +0.63(+0.87%)
Oct 03, 2016 71.60 72.68 71.56 72.13 3,554,502 +0.30(+0.42%)
Sep 30, 2016 70.87 72.19 70.63 71.83 3,195,527 +1.47(+2.09%)
Sep 29, 2016 71.62 72.00 69.49 70.36 3,164,523 -1.39(-1.94%)
Sep 28, 2016 71.78 72.09 70.81 71.75 2,490,662 -0.05(-0.07%)
Sep 27, 2016 70.48 71.83 70.15 71.80 2,404,833 +0.99(+1.40%)
Sep 26, 2016 71.23 71.65 70.60 70.81 3,075,322 -0.47(-0.66%)
Sep 23, 2016 71.74 72.25 71.25 71.28 3,099,447 -0.86(-1.19%)
Sep 22, 2016 71.77 72.22 71.66 72.14 3,290,825 +0.46(+0.64%)
Sep 21, 2016 70.77 71.78 70.57 71.68 4,076,364 +1.12(+1.59%)
Sep 20, 2016 71.45 71.70 70.38 70.56 2,514,869 -0.42(-0.59%)
Sep 19, 2016 70.56 71.33 70.42 70.98 3,156,013 +0.77(+1.10%)
Sep 16, 2016 70.54 70.61 69.78 70.21 3,214,883 -0.78(-1.10%)
Sep 15, 2016 70.48 71.11 69.69 70.99 3,097,513 +0.40(+0.57%)
Sep 14, 2016 71.10 71.31 70.28 70.59 2,776,638 -0.63(-0.88%)
Sep 13, 2016 71.51 71.96 70.54 71.22 3,503,958 -1.28(-1.77%)
Sep 12, 2016 71.12 72.77 70.44 72.50 3,288,816 +0.85(+1.19%)
Sep 09, 2016 72.02 72.35 71.61 71.65 4,063,991 -0.63(-0.87%)
Sep 08, 2016 71.63 72.43 71.49 72.28 2,686,057 +0.51(+0.71%)
Sep 07, 2016 70.61 71.79 70.44 71.77 2,523,084 +0.78(+1.10%)
Sep 06, 2016 71.61 71.66 70.54 70.99 2,561,377 -0.65(-0.91%)
Sep 02, 2016 71.24 71.64 71.64 71.64 2,448,200 +0.56(+0.79%)
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.