Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 91.19 91.19 91.19 0 -0.66(-0.72%)
Dec 28, 2017 91.65 92.10 91.24 91.85 1,136,766 +0.50(+0.55%)
Dec 27, 2017 91.23 91.49 90.86 91.34 1,292,389 -0.16(-0.17%)
Dec 26, 2017 91.85 92.12 90.90 91.50 1,278,426 -0.53(-0.58%)
Dec 22, 2017 91.57 92.88 91.22 92.03 2,255,685 +0.90(+0.98%)
Dec 21, 2017 90.47 91.32 90.39 91.13 1,727,448 +0.85(+0.94%)
Dec 20, 2017 91.05 91.05 90.02 90.28 2,218,195 -0.14(-0.15%)
Dec 19, 2017 91.39 91.47 90.41 90.42 2,687,995 -0.52(-0.57%)
Dec 18, 2017 89.74 91.52 89.37 90.94 3,282,098 +2.75(+3.11%)
Dec 15, 2017 87.08 89.11 86.85 88.19 4,659,363 +2.06(+2.39%)
Dec 14, 2017 86.99 87.41 85.94 86.13 2,172,123 -0.60(-0.70%)
Dec 13, 2017 88.14 88.27 86.72 86.74 2,082,524 -1.36(-1.55%)
Dec 12, 2017 88.10 88.52 87.81 88.10 1,996,752 +0.22(+0.25%)
Dec 11, 2017 87.91 87.99 87.20 87.88 1,508,658 +0.16(+0.19%)
Dec 08, 2017 87.45 87.72 86.24 87.72 1,858,436 +0.66(+0.76%)
Dec 07, 2017 85.64 87.22 85.45 87.06 1,906,389 +1.10(+1.28%)
Dec 06, 2017 85.73 86.25 85.26 85.96 1,600,687 -0.04(-0.04%)
Dec 05, 2017 85.86 87.56 85.82 85.99 2,470,667 -0.90(-1.03%)
Dec 04, 2017 86.48 88.13 86.28 86.89 3,740,975 +1.99(+2.34%)
Dec 01, 2017 84.41 84.95 82.61 84.90 2,891,423 +0.66(+0.78%)
Nov 30, 2017 83.94 85.53 83.70 84.25 4,053,737 +0.94(+1.13%)
Nov 29, 2017 82.94 84.53 82.17 83.30 3,526,675 +1.12(+1.36%)
Nov 28, 2017 79.87 82.28 79.40 82.18 2,360,655 +2.64(+3.32%)
Nov 27, 2017 79.97 80.01 79.27 79.55 1,779,464 -0.47(-0.58%)
Nov 24, 2017 80.40 80.40 79.89 80.01 553,063 +0.11(+0.14%)
Nov 22, 2017 80.56 80.71 79.76 79.90 1,381,651 -0.63(-0.78%)
Nov 21, 2017 81.35 81.53 80.19 80.54 1,418,383 -0.29(-0.36%)
Nov 20, 2017 80.57 81.00 80.29 80.83 1,750,371 +0.40(+0.50%)
Nov 17, 2017 79.60 80.79 79.57 80.43 1,842,654 +0.62(+0.78%)
Nov 16, 2017 80.51 81.09 79.61 79.80 2,203,276 -0.44(-0.55%)
Nov 15, 2017 78.00 80.55 78.00 80.24 3,104,466 +1.49(+1.90%)
Nov 14, 2017 79.14 79.30 78.21 78.75 3,679,646 -0.87(-1.09%)
Nov 13, 2017 79.32 79.83 78.76 79.62 2,588,632 -0.18(-0.23%)
Nov 10, 2017 79.84 80.15 79.47 79.80 1,738,260 -0.51(-0.64%)
Nov 09, 2017 80.56 80.78 79.13 80.32 2,356,436 -0.78(-0.97%)
Nov 08, 2017 81.86 82.03 80.75 81.10 2,458,299 -1.05(-1.28%)
Nov 07, 2017 84.13 84.37 82.00 82.15 2,025,795 -1.99(-2.36%)
Nov 06, 2017 83.73 84.20 83.25 84.14 1,502,859 +0.64(+0.76%)
Nov 03, 2017 83.94 84.23 83.33 83.50 2,251,132 -0.77(-0.92%)
Nov 02, 2017 83.40 84.49 82.95 84.27 1,466,816 +0.50(+0.60%)
Nov 01, 2017 84.46 84.77 83.32 83.77 1,866,914 -0.26(-0.30%)
Oct 31, 2017 84.44 84.77 83.87 84.03 2,396,734 -0.23(-0.27%)
Oct 30, 2017 83.95 85.14 83.95 84.25 2,026,894 -0.32(-0.38%)
Oct 27, 2017 84.47 84.76 83.86 84.57 2,452,384 +0.24(+0.28%)
Oct 26, 2017 82.95 84.52 82.94 84.34 3,521,559 +1.55(+1.87%)
Oct 25, 2017 83.04 83.86 82.01 82.79 6,574,010 +1.19(+1.45%)
Oct 24, 2017 81.98 82.04 80.94 81.60 2,945,656 -0.18(-0.22%)
Oct 23, 2017 81.68 82.04 81.14 81.78 2,436,673 +0.05(+0.06%)
Oct 20, 2017 80.73 81.74 80.58 81.74 4,128,285 +2.00(+2.50%)
Oct 19, 2017 78.22 79.76 78.07 79.74 2,243,594 +0.75(+0.95%)
Oct 18, 2017 78.69 79.10 78.35 78.99 1,280,909 +0.54(+0.69%)
Oct 17, 2017 79.29 79.29 78.31 78.46 1,591,191 -0.71(-0.90%)
Oct 16, 2017 78.20 79.19 77.95 79.17 2,432,477 +1.36(+1.75%)
Oct 13, 2017 76.84 78.24 76.46 77.81 2,119,177 +0.70(+0.91%)
Oct 12, 2017 78.76 78.94 77.03 77.11 3,067,026 -1.97(-2.49%)
Oct 11, 2017 79.76 79.76 79.04 79.08 1,722,777 -0.50(-0.63%)
Oct 10, 2017 79.62 80.21 79.50 79.58 1,425,239 +0.00(+0.00%)
Oct 09, 2017 79.75 79.96 79.36 79.58 1,575,467 +0.24(+0.30%)
Oct 06, 2017 79.35 79.51 78.79 79.34 2,100,608 -0.05(-0.06%)
Oct 05, 2017 78.81 79.70 78.43 79.39 1,844,932 +0.68(+0.87%)
Oct 04, 2017 78.76 78.95 78.37 78.70 2,231,575 -0.03(-0.03%)
Oct 03, 2017 78.33 78.75 77.96 78.73 2,918,043 +0.41(+0.52%)
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.