Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.42 75.47 74.03 74.96 3,272,980 +1.04(+1.41%)
Jun 29, 2017 74.17 75.31 73.01 73.92 6,703,097 -1.37(-1.82%)
Jun 28, 2017 74.51 75.78 74.45 75.29 4,176,450 +1.45(+1.97%)
Jun 27, 2017 73.35 74.62 73.27 73.84 2,254,705 +0.72(+0.98%)
Jun 26, 2017 72.48 73.35 72.24 73.12 2,368,684 +0.97(+1.35%)
Jun 23, 2017 73.26 73.29 72.01 72.15 3,487,164 -0.79(-1.08%)
Jun 22, 2017 73.25 73.34 72.65 72.94 2,470,023 -0.44(-0.61%)
Jun 21, 2017 73.76 73.76 73.21 73.38 2,868,204 -0.31(-0.42%)
Jun 20, 2017 74.06 74.17 73.57 73.69 2,971,220 -0.46(-0.62%)
Jun 19, 2017 74.15 74.35 73.75 74.15 3,562,482 +0.38(+0.52%)
Jun 16, 2017 73.91 74.08 73.43 73.77 3,600,130 -0.04(-0.05%)
Jun 15, 2017 72.23 73.99 72.12 73.81 4,266,873 +1.14(+1.57%)
Jun 14, 2017 72.09 72.77 71.19 72.67 3,151,036 -0.44(-0.60%)
Jun 13, 2017 73.04 73.42 72.45 73.10 2,965,786 +0.36(+0.50%)
Jun 12, 2017 72.72 73.45 72.23 72.74 2,907,764 +0.09(+0.12%)
Jun 09, 2017 72.65 72.96 71.96 72.65 3,840,234 +0.59(+0.82%)
Jun 08, 2017 72.73 71.49 72.06 2,566,579 +0.47(+0.66%)
Jun 07, 2017 71.24 72.15 70.96 71.59 2,692,103 +0.57(+0.80%)
Jun 06, 2017 70.56 71.16 69.95 71.01 2,763,465 -0.05(-0.08%)
Jun 05, 2017 70.81 71.52 70.56 71.07 2,223,838 +0.26(+0.37%)
Jun 02, 2017 70.24 71.08 69.78 70.81 2,787,870 +0.11(+0.15%)
Jun 01, 2017 70.28 70.74 69.69 70.70 3,635,735 +0.91(+1.30%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+1.09%)
May 01, 2017 73.28 74.02 72.91 73.65 3,937,833 +1.07(+1.48%)
Apr 28, 2017 73.52 74.19 72.15 72.57 6,815,914 -1.74(-2.34%)
Apr 27, 2017 75.11 75.50 74.27 74.31 4,000,209 -0.68(-0.90%)
Apr 26, 2017 74.03 76.07 74.02 74.99 8,240,886 -2.28(-2.94%)
Apr 25, 2017 77.08 77.67 76.94 77.27 3,854,019 +0.81(+1.06%)
Apr 24, 2017 76.41 76.79 75.97 76.45 3,209,445 +1.81(+2.43%)
Apr 21, 2017 75.51 75.80 74.62 74.64 2,796,529 -0.95(-1.25%)
Apr 20, 2017 74.33 75.88 74.33 75.59 3,262,259 +1.63(+2.21%)
Apr 19, 2017 74.42 74.86 73.65 73.95 2,390,005 +0.01(+0.01%)
Apr 18, 2017 74.53 75.14 73.28 73.94 3,455,052 -0.99(-1.33%)
Apr 17, 2017 72.75 74.96 72.27 74.94 4,163,937 +1.79(+2.44%)
Apr 13, 2017 74.08 74.90 73.04 73.15 3,765,948 -1.26(-1.70%)
Apr 12, 2017 74.61 75.09 74.06 74.41 2,566,433 -0.60(-0.81%)
Apr 11, 2017 74.39 75.04 73.69 75.02 2,604,180 +0.29(+0.39%)
Apr 10, 2017 75.43 75.68 74.51 74.73 2,728,401 -0.70(-0.92%)
Apr 07, 2017 75.16 76.14 74.75 75.42 3,065,102 -0.62(-0.82%)
Apr 06, 2017 75.78 76.52 74.53 76.05 4,850,128 +0.09(+0.12%)
Apr 05, 2017 78.17 78.21 75.82 75.96 2,750,926 -1.02(-1.33%)
Apr 04, 2017 77.09 77.56 76.85 76.98 2,038,303 -0.49(-0.63%)
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.