Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 81.43 82.17 79.91 80.38 6,153,764 -1.93(-2.34%)
Apr 27, 2017 83.19 83.62 82.26 82.31 3,611,598 -0.75(-0.90%)
Apr 26, 2017 82.00 84.26 81.99 83.06 7,440,303 -2.52(-2.94%)
Apr 25, 2017 85.37 86.03 85.22 85.58 3,479,610 +0.90(+1.06%)
Apr 24, 2017 84.63 85.05 84.14 84.68 2,897,655 +2.01(+2.43%)
Apr 21, 2017 83.64 83.96 82.65 82.67 2,524,853 -1.05(-1.25%)
Apr 20, 2017 82.33 84.05 82.33 83.72 2,945,338 +1.81(+2.21%)
Apr 19, 2017 82.43 82.92 81.58 81.91 2,157,822 +0.01(+0.01%)
Apr 18, 2017 82.55 83.22 81.16 81.90 3,119,402 -1.10(-1.33%)
Apr 17, 2017 80.58 83.03 80.05 83.00 3,759,420 +1.98(+2.44%)
Apr 13, 2017 82.05 82.96 80.90 81.02 3,400,095 -1.40(-1.70%)
Apr 12, 2017 82.64 83.17 82.03 82.42 2,317,110 -0.67(-0.81%)
Apr 11, 2017 82.40 83.11 81.62 83.09 2,351,190 +0.32(+0.39%)
Apr 10, 2017 83.55 83.82 82.53 82.77 2,463,343 -0.77(-0.92%)
Apr 07, 2017 83.25 84.33 82.79 83.54 2,767,335 -0.69(-0.82%)
Apr 06, 2017 83.93 84.75 82.55 84.23 4,378,949 +0.10(+0.12%)
Apr 05, 2017 86.58 86.62 83.98 84.13 2,483,680 -1.13(-1.33%)
Apr 04, 2017 85.38 85.90 85.12 85.26 1,840,287 -0.54(-0.63%)
Apr 03, 2017 86.88 86.91 84.67 85.80 3,158,771 -0.86(-0.99%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.49 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.32 94.28 94.33 1,625,881 -1.79(-1.86%)
Mar 01, 2017 95.00 96.92 94.90 96.12 3,387,946 +2.26(+2.41%)
Feb 28, 2017 93.04 93.93 92.99 93.86 3,122,357 +0.20(+0.21%)
Feb 27, 2017 92.39 93.72 92.06 93.66 1,730,363 +1.05(+1.13%)
Feb 24, 2017 92.53 92.80 91.77 92.61 2,252,300 -0.80(-0.86%)
Feb 23, 2017 93.25 93.52 92.89 93.41 2,141,171 +0.52(+0.56%)
Feb 22, 2017 92.42 93.24 92.09 92.89 1,821,376 +0.04(+0.04%)
Feb 21, 2017 91.70 93.57 91.61 92.85 3,825,225 +1.04(+1.13%)
Feb 17, 2017 91.81 91.81 91.81 0 +1.30(+1.44%)
Feb 16, 2017 90.98 91.25 89.82 90.51 1,801,044 -0.42(-0.46%)
Feb 15, 2017 90.49 91.36 89.61 90.93 2,297,708 +0.75(+0.83%)
Feb 14, 2017 89.01 90.50 88.70 90.18 2,148,217 +1.15(+1.29%)
Feb 13, 2017 88.77 89.58 88.71 89.03 1,791,275 +0.63(+0.71%)
Feb 10, 2017 88.89 88.89 88.09 88.40 1,617,333 -0.14(-0.16%)
Feb 09, 2017 87.14 88.70 87.11 88.54 1,809,247 +1.00(+1.14%)
Feb 08, 2017 87.60 87.91 87.05 87.54 2,052,559 -0.57(-0.65%)
Feb 07, 2017 88.10 88.42 87.20 88.11 3,514,042 +0.49(+0.56%)
Feb 06, 2017 87.35 88.40 87.18 87.62 1,430,592 -0.30(-0.34%)
Feb 03, 2017 87.94 88.08 86.66 87.92 2,891,218 +1.58(+1.83%)
Feb 02, 2017 86.74 87.00 85.84 86.34 2,147,656 -1.17(-1.34%)
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.