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 (%)
Mar 31, 2017 75.86 76.36 75.52 75.85 3,041,317 -0.42(-0.55%)
Mar 30, 2017 74.24 76.37 73.98 76.27 4,663,419 +2.15(+2.91%)
Mar 29, 2017 74.30 74.56 73.55 74.12 2,843,098 +0.45(+0.61%)
Mar 28, 2017 71.78 74.07 71.68 73.67 4,329,343 +1.79(+2.48%)
Mar 27, 2017 71.71 72.53 71.18 71.88 4,892,429 -1.46(-1.99%)
Mar 24, 2017 73.51 73.98 72.80 73.35 2,246,280 +0.02(+0.02%)
Mar 23, 2017 73.17 74.45 72.85 73.33 3,051,968 +0.09(+0.12%)
Mar 22, 2017 72.72 73.91 71.90 73.24 3,580,294 +0.03(+0.04%)
Mar 21, 2017 76.23 76.23 72.94 73.21 5,208,828 -2.74(-3.61%)
Mar 20, 2017 77.12 77.22 75.78 75.95 3,201,332 -1.27(-1.64%)
Mar 17, 2017 79.15 79.39 77.03 77.22 3,871,200 -1.73(-2.19%)
Mar 16, 2017 79.11 79.73 78.74 78.96 2,035,828 +0.25(+0.32%)
Mar 15, 2017 79.66 80.49 78.01 78.70 3,632,064 -1.60(-1.99%)
Mar 14, 2017 79.96 80.33 79.46 80.30 1,977,514 -0.04(-0.04%)
Mar 13, 2017 80.70 80.86 80.22 80.34 2,091,098 -0.35(-0.43%)
Mar 10, 2017 81.24 81.40 80.15 80.69 1,878,635 +0.07(+0.09%)
Mar 09, 2017 81.20 81.70 80.39 80.62 1,889,215 -0.25(-0.31%)
Mar 08, 2017 82.29 82.65 80.77 80.87 2,317,693 -0.37(-0.45%)
Mar 07, 2017 81.46 81.70 80.95 81.24 1,875,274 -0.16(-0.19%)
Mar 06, 2017 81.84 81.99 81.27 81.40 2,212,809 -0.82(-1.00%)
Mar 03, 2017 82.44 82.83 81.69 82.22 2,903,931 -0.34(-0.41%)
Mar 02, 2017 84.21 84.31 82.52 82.56 1,857,619 -1.57(-1.86%)
Mar 01, 2017 83.15 84.83 83.06 84.13 3,870,834 +1.98(+2.41%)
Feb 28, 2017 81.43 82.21 81.39 82.15 3,567,390 +0.17(+0.21%)
Feb 27, 2017 80.86 82.03 80.58 81.98 1,976,993 +0.92(+1.13%)
Feb 24, 2017 80.99 81.22 80.32 81.06 2,573,323 -0.70(-0.86%)
Feb 23, 2017 81.62 81.85 81.30 81.76 2,446,354 +0.46(+0.56%)
Feb 22, 2017 80.89 81.61 80.60 81.30 2,080,978 +0.03(+0.04%)
Feb 21, 2017 80.26 81.90 80.18 81.27 4,370,439 +0.91(+1.13%)
Feb 17, 2017 80.36 80.36 80.36 0 +1.14(+1.44%)
Feb 16, 2017 79.63 79.87 78.61 79.22 2,057,749 -0.37(-0.46%)
Feb 15, 2017 79.20 79.96 78.43 79.59 2,625,203 +0.66(+0.83%)
Feb 14, 2017 77.91 79.21 77.63 78.93 2,454,405 +1.01(+1.29%)
Feb 13, 2017 77.70 78.40 77.64 77.92 2,046,587 +0.55(+0.71%)
Feb 10, 2017 77.80 77.80 77.10 77.37 1,847,853 -0.12(-0.16%)
Feb 09, 2017 76.27 77.63 76.24 77.49 2,067,121 +1.23(+1.61%)
Feb 08, 2017 76.32 76.59 75.84 76.27 2,355,877 -0.50(-0.65%)
Feb 07, 2017 76.76 77.04 75.97 76.77 4,033,332 +0.43(+0.56%)
Feb 06, 2017 76.10 77.02 75.96 76.34 1,641,998 -0.26(-0.34%)
Feb 03, 2017 76.62 76.74 75.50 76.60 3,318,470 +1.38(+1.83%)
Feb 02, 2017 75.57 75.80 74.79 75.22 2,465,027 -1.02(-1.34%)
Feb 01, 2017 76.76 77.50 76.00 76.24 2,597,035 +0.10(+0.14%)
Jan 31, 2017 76.91 77.25 75.52 76.14 3,306,055 -1.24(-1.60%)
Jan 30, 2017 77.67 77.67 76.17 77.38 4,063,802 -0.30(-0.38%)
Jan 27, 2017 78.38 78.41 77.48 77.67 2,519,552 -0.49(-0.62%)
Jan 26, 2017 77.11 78.17 76.51 78.16 3,448,772 +1.16(+1.50%)
Jan 25, 2017 76.52 77.39 75.90 77.00 6,087,892 -0.30(-0.39%)
Jan 24, 2017 76.25 77.66 75.79 77.31 3,109,587 +1.62(+2.14%)
Jan 23, 2017 75.84 76.48 75.37 75.69 3,237,886 -0.41(-0.54%)
Jan 20, 2017 75.55 76.67 75.53 76.09 1,933,483 +0.54(+0.71%)
Jan 19, 2017 76.12 76.31 75.22 75.55 1,947,453 -0.49(-0.64%)
Jan 18, 2017 75.75 76.08 74.73 76.04 1,958,516 +0.79(+1.05%)
Jan 17, 2017 76.84 76.84 74.97 75.25 2,514,088 -2.16(-2.79%)
Jan 13, 2017 77.41 77.41 77.41 0 +0.84(+1.09%)
Jan 12, 2017 77.30 77.41 75.61 76.57 2,370,029 -1.09(-1.40%)
Jan 11, 2017 77.53 77.76 76.68 77.66 2,163,620 +0.14(+0.18%)
Jan 10, 2017 76.50 77.86 76.18 77.52 3,605,391 +1.34(+1.76%)
Jan 09, 2017 76.86 77.02 76.15 76.18 2,436,469 -1.01(-1.31%)
Jan 06, 2017 77.34 77.70 76.75 77.19 2,061,892 +0.19(+0.25%)
Jan 05, 2017 78.27 78.35 76.32 77.00 2,552,589 -1.67(-2.13%)
Jan 04, 2017 77.65 79.08 77.65 78.67 3,019,689 +1.25(+1.61%)
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.