Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.59 84.39 83.54 84.32 3,475,443 +0.18(+0.21%)
Feb 27, 2017 83.00 84.20 82.71 84.14 1,926,037 +0.94(+1.13%)
Feb 24, 2017 83.13 83.37 82.45 83.20 2,506,997 -0.72(-0.86%)
Feb 23, 2017 83.78 84.02 83.45 83.92 2,383,301 +0.47(+0.56%)
Feb 22, 2017 83.03 83.77 82.73 83.45 2,027,342 +0.04(+0.04%)
Feb 21, 2017 82.38 84.06 82.30 83.42 4,257,793 +0.93(+1.13%)
Feb 17, 2017 82.48 82.48 82.48 0 +1.17(+1.44%)
Feb 16, 2017 81.74 81.98 80.69 81.31 2,004,711 -0.38(-0.46%)
Feb 15, 2017 81.30 82.08 80.50 81.69 2,557,540 +0.67(+0.83%)
Feb 14, 2017 79.97 81.31 79.69 81.02 2,391,144 +1.03(+1.29%)
Feb 13, 2017 79.75 80.48 79.70 79.98 1,993,838 +0.57(+0.71%)
Feb 10, 2017 79.86 79.86 79.14 79.42 1,800,226 -0.13(-0.16%)
Feb 09, 2017 78.29 79.69 78.26 79.54 2,013,842 +1.26(+1.61%)
Feb 08, 2017 78.34 78.62 77.85 78.29 2,295,156 -0.51(-0.65%)
Feb 07, 2017 78.79 79.07 77.98 78.80 3,929,376 +0.44(+0.56%)
Feb 06, 2017 78.12 79.06 77.97 78.36 1,599,677 -0.27(-0.34%)
Feb 03, 2017 78.64 78.77 77.50 78.63 3,232,939 +1.41(+1.83%)
Feb 02, 2017 77.57 77.80 76.77 77.21 2,401,493 -1.05(-1.34%)
Feb 01, 2017 78.79 79.55 78.01 78.26 2,530,099 +0.11(+0.14%)
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%)
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.