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 (%)
Jan 31, 2017 78.95 79.29 77.52 78.15 3,220,844 -1.27(-1.60%)
Jan 30, 2017 79.73 79.73 78.19 79.42 3,959,060 -0.30(-0.38%)
Jan 27, 2017 80.45 80.49 79.53 79.73 2,454,613 -0.50(-0.62%)
Jan 26, 2017 79.15 80.24 78.54 80.23 3,359,882 +1.19(+1.50%)
Jan 25, 2017 78.55 79.44 77.91 79.04 5,930,981 -0.31(-0.39%)
Jan 24, 2017 78.27 79.72 77.80 79.35 3,029,440 +1.66(+2.14%)
Jan 23, 2017 77.85 78.50 77.37 77.69 3,154,431 -0.42(-0.54%)
Jan 20, 2017 77.55 78.70 77.53 78.11 1,883,649 +0.55(+0.71%)
Jan 19, 2017 78.14 78.33 77.21 77.55 1,897,258 -0.50(-0.64%)
Jan 18, 2017 77.75 78.09 76.70 78.05 1,908,037 +0.81(+1.05%)
Jan 17, 2017 78.88 78.88 76.95 77.24 2,449,289 -2.22(-2.79%)
Jan 13, 2017 79.46 79.46 79.46 0 +0.86(+1.09%)
Jan 12, 2017 79.34 79.46 77.61 78.60 2,308,943 -1.12(-1.40%)
Jan 11, 2017 79.58 79.82 78.71 79.72 2,107,854 +0.14(+0.18%)
Jan 10, 2017 78.53 79.92 78.20 79.57 3,512,464 +1.38(+1.76%)
Jan 09, 2017 78.90 79.06 78.16 78.20 2,373,671 -1.04(-1.31%)
Jan 06, 2017 79.39 79.75 78.78 79.23 2,008,748 +0.20(+0.25%)
Jan 05, 2017 80.34 80.42 78.34 79.04 2,486,798 -1.72(-2.13%)
Jan 04, 2017 79.71 81.18 79.71 80.76 2,941,858 +1.28(+1.61%)
Jan 03, 2017 79.19 80.13 78.51 79.48 3,847,964 +1.46(+1.87%)
Dec 30, 2016 78.02 78.02 78.02 0 +0.12(+0.15%)
Dec 29, 2016 79.07 79.20 77.76 77.90 2,351,128 -0.97(-1.22%)
Dec 28, 2016 80.48 80.48 78.56 78.87 2,495,589 -1.40(-1.75%)
Dec 27, 2016 80.69 80.69 80.17 80.27 2,265,497 +0.07(+0.09%)
Dec 23, 2016 80.20 80.20 80.20 0 +0.44(+0.55%)
Dec 22, 2016 80.42 80.51 79.26 79.76 2,930,536 -1.12(-1.38%)
Dec 21, 2016 81.19 81.30 80.60 80.88 2,751,390 -0.16(-0.20%)
Dec 20, 2016 80.94 81.24 80.49 81.04 2,310,704 +0.52(+0.64%)
Dec 19, 2016 80.45 80.66 79.70 80.52 3,643,170 +0.33(+0.41%)
Dec 16, 2016 81.08 81.08 79.64 80.19 10,477,869 -0.62(-0.76%)
Dec 15, 2016 80.10 81.95 79.63 80.81 4,010,084 +1.26(+1.59%)
Dec 14, 2016 79.41 80.59 78.78 79.55 4,021,885 -0.45(-0.56%)
Dec 13, 2016 80.25 80.56 78.98 80.00 3,215,297 +0.03(+0.03%)
Dec 12, 2016 80.62 81.45 79.70 79.97 3,788,274 -0.92(-1.14%)
Dec 09, 2016 81.03 81.05 79.91 80.89 3,833,317 -0.14(-0.18%)
Dec 08, 2016 80.42 81.72 79.66 81.03 3,556,736 +0.92(+1.15%)
Dec 07, 2016 78.34 80.30 78.04 80.11 3,256,506 +1.56(+1.98%)
Dec 06, 2016 77.80 78.59 76.64 78.56 3,810,219 +1.01(+1.30%)
Dec 05, 2016 77.34 78.12 77.26 77.54 4,760,362 +0.63(+0.83%)
Dec 02, 2016 77.33 77.46 76.18 76.91 5,688,069 -0.55(-0.70%)
Dec 01, 2016 75.52 77.60 75.27 77.46 5,900,561 +2.30(+3.06%)
Nov 30, 2016 74.94 75.60 74.51 75.16 4,249,961 +1.29(+1.74%)
Nov 29, 2016 74.60 74.72 73.74 73.87 2,507,810 -0.57(-0.77%)
Nov 28, 2016 75.04 75.61 74.31 74.44 3,777,136 -1.19(-1.57%)
Nov 25, 2016 75.35 75.83 75.07 75.63 1,769,721 -0.04(-0.06%)
Nov 23, 2016 75.68 75.68 75.68 0 +1.82(+2.46%)
Nov 22, 2016 74.58 75.01 73.72 73.86 4,253,155 -0.55(-0.75%)
Nov 21, 2016 73.99 74.54 73.40 74.41 3,484,381 +1.07(+1.46%)
Nov 18, 2016 72.79 73.68 72.50 73.34 2,579,055 +0.40(+0.55%)
Nov 17, 2016 71.77 72.94 70.94 72.94 3,436,232 +1.20(+1.67%)
Nov 16, 2016 71.87 72.44 71.04 71.74 4,149,211 -1.73(-2.35%)
Nov 15, 2016 73.58 73.95 71.43 73.47 6,979,141 -1.44(-1.92%)
Nov 14, 2016 72.42 74.96 72.39 74.91 6,157,471 +2.48(+3.42%)
Nov 11, 2016 70.43 72.66 70.41 72.43 5,160,271 +1.57(+2.22%)
Nov 10, 2016 68.57 71.27 68.57 70.86 8,169,606 +2.62(+3.84%)
Nov 09, 2016 65.87 68.56 65.51 68.24 14,823,789 +3.45(+5.33%)
Nov 08, 2016 65.72 65.72 64.30 64.78 7,440,992 -1.78(-2.67%)
Nov 07, 2016 66.06 66.70 66.06 66.56 4,639,667 +1.55(+2.38%)
Nov 04, 2016 64.39 65.54 63.96 65.01 4,100,219 +0.69(+1.08%)
Nov 03, 2016 64.75 65.16 64.17 64.32 6,356,360 -0.26(-0.40%)
Nov 02, 2016 65.00 65.23 64.21 64.58 4,533,702 -0.55(-0.85%)
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.