Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.44 82.22 81.40 82.16 3,566,933 +0.18(+0.21%)
Feb 27, 2017 80.87 82.04 80.59 81.99 1,976,740 +0.92(+1.13%)
Feb 24, 2017 81.00 81.23 80.33 81.07 2,572,993 -0.70(-0.86%)
Feb 23, 2017 81.63 81.86 81.31 81.77 2,446,041 +0.46(+0.56%)
Feb 22, 2017 80.90 81.62 80.61 81.31 2,080,712 +0.04(+0.04%)
Feb 21, 2017 80.27 81.91 80.19 81.28 4,369,879 +0.91(+1.13%)
Feb 17, 2017 80.37 80.37 80.37 0 +1.14(+1.44%)
Feb 16, 2017 79.64 79.88 78.62 79.23 2,057,485 -0.37(-0.46%)
Feb 15, 2017 79.21 79.97 78.44 79.60 2,624,866 +0.66(+0.83%)
Feb 14, 2017 77.92 79.22 77.64 78.94 2,454,090 +1.01(+1.29%)
Feb 13, 2017 77.71 78.41 77.65 77.93 2,046,325 +0.55(+0.71%)
Feb 10, 2017 77.81 77.81 77.11 77.38 1,847,616 -0.12(-0.16%)
Feb 09, 2017 76.28 77.64 76.25 77.50 2,066,856 +1.23(+1.61%)
Feb 08, 2017 76.33 76.60 75.85 76.28 2,355,576 -0.50(-0.65%)
Feb 07, 2017 76.77 77.05 75.98 76.78 4,032,816 +0.43(+0.56%)
Feb 06, 2017 76.11 77.03 75.97 76.35 1,641,788 -0.26(-0.34%)
Feb 03, 2017 76.63 76.75 75.51 76.61 3,318,045 +1.38(+1.83%)
Feb 02, 2017 75.58 75.81 74.80 75.23 2,464,712 -1.02(-1.34%)
Feb 01, 2017 76.77 77.51 76.01 76.25 2,596,703 +0.10(+0.14%)
Jan 31, 2017 76.92 77.25 75.53 76.15 3,305,632 -1.24(-1.60%)
Jan 30, 2017 77.68 77.68 76.18 77.39 4,063,282 -0.30(-0.38%)
Jan 27, 2017 78.39 78.42 77.49 77.68 2,519,230 -0.49(-0.62%)
Jan 26, 2017 77.12 78.18 76.52 78.17 3,448,331 +1.16(+1.50%)
Jan 25, 2017 76.53 77.40 75.91 77.01 6,087,113 -0.30(-0.39%)
Jan 24, 2017 76.26 77.67 75.80 77.32 3,109,189 +1.62(+2.14%)
Jan 23, 2017 75.85 76.49 75.38 75.70 3,237,471 -0.41(-0.54%)
Jan 20, 2017 75.56 76.68 75.54 76.10 1,933,235 +0.54(+0.71%)
Jan 19, 2017 76.13 76.32 75.23 75.56 1,947,203 -0.49(-0.64%)
Jan 18, 2017 75.76 76.09 74.74 76.05 1,958,265 +0.79(+1.05%)
Jan 17, 2017 76.85 76.85 74.98 75.26 2,513,766 -2.16(-2.79%)
Jan 13, 2017 77.42 77.42 77.42 0 +0.84(+1.09%)
Jan 12, 2017 77.31 77.42 75.62 76.58 2,369,726 -1.09(-1.40%)
Jan 11, 2017 77.54 77.77 76.69 77.67 2,163,343 +0.14(+0.18%)
Jan 10, 2017 76.51 77.87 76.19 77.53 3,604,929 +1.34(+1.76%)
Jan 09, 2017 76.87 77.03 76.16 76.19 2,436,157 -1.01(-1.31%)
Jan 06, 2017 77.35 77.71 76.76 77.20 2,061,628 +0.19(+0.25%)
Jan 05, 2017 78.28 78.36 76.33 77.01 2,552,262 -1.67(-2.13%)
Jan 04, 2017 77.66 79.09 77.66 78.68 3,019,302 +1.25(+1.61%)
Jan 03, 2017 77.16 78.07 76.50 77.44 3,949,260 +1.42(+1.87%)
Dec 30, 2016 76.02 76.02 76.02 0 +0.11(+0.15%)
Dec 29, 2016 77.05 77.17 75.76 75.90 2,413,021 -0.94(-1.22%)
Dec 28, 2016 78.41 78.41 76.54 76.85 2,561,285 -1.37(-1.75%)
Dec 27, 2016 78.62 78.62 78.12 78.21 2,325,136 +0.07(+0.09%)
Dec 23, 2016 78.14 78.14 78.14 0 +0.43(+0.55%)
Dec 22, 2016 78.36 78.45 77.23 77.72 3,007,681 -1.09(-1.38%)
Dec 21, 2016 79.11 79.22 78.54 78.81 2,823,820 -0.16(-0.20%)
Dec 20, 2016 78.87 79.15 78.42 78.96 2,371,532 +0.51(+0.64%)
Dec 19, 2016 78.39 78.59 77.66 78.46 3,739,075 +0.32(+0.41%)
Dec 16, 2016 79.00 79.00 77.59 78.14 10,753,697 -0.60(-0.76%)
Dec 15, 2016 78.05 79.85 77.59 78.74 4,115,648 +1.23(+1.59%)
Dec 14, 2016 77.38 78.53 76.75 77.51 4,127,760 -0.44(-0.56%)
Dec 13, 2016 78.20 78.49 76.96 77.94 3,299,939 +0.03(+0.03%)
Dec 12, 2016 78.55 79.36 77.66 77.92 3,888,000 -0.90(-1.14%)
Dec 09, 2016 78.95 78.97 77.86 78.81 3,934,229 -0.14(-0.18%)
Dec 08, 2016 78.35 79.62 77.62 78.95 3,650,366 +0.90(+1.15%)
Dec 07, 2016 76.33 78.24 76.03 78.06 3,342,232 +1.52(+1.98%)
Dec 06, 2016 75.81 76.58 74.68 76.54 3,910,522 +0.98(+1.30%)
Dec 05, 2016 75.36 76.11 75.28 75.56 4,885,677 +0.62(+0.83%)
Dec 02, 2016 75.35 75.48 74.22 74.94 5,837,806 -0.53(-0.70%)
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.