Skip to main content

Capital One Financial (NY: COF )

93.55 -0.48 (-0.51%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 73.40 73.53 72.47 72.57 3,956,026 -0.44(-0.60%)
Aug 30, 2017 72.69 73.61 72.50 73.01 2,299,663 +0.32(+0.44%)
Aug 29, 2017 72.70 72.84 71.95 72.69 3,469,715 -0.74(-1.01%)
Aug 28, 2017 74.46 74.53 73.24 73.43 1,487,709 -0.86(-1.15%)
Aug 25, 2017 74.52 75.08 74.24 74.28 1,321,452 +0.05(+0.07%)
Aug 24, 2017 74.29 74.60 73.98 74.23 996,944 +0.13(+0.17%)
Aug 23, 2017 73.85 74.86 73.84 74.10 1,262,445 -0.14(-0.18%)
Aug 22, 2017 74.48 74.81 73.64 74.24 2,060,792 +0.02(+0.02%)
Aug 21, 2017 74.42 74.50 73.92 74.22 1,546,743 -0.10(-0.13%)
Aug 18, 2017 74.46 75.19 74.13 74.32 2,649,713 -0.42(-0.56%)
Aug 17, 2017 76.38 76.61 74.71 74.74 1,928,471 -1.67(-2.18%)
Aug 16, 2017 77.24 77.48 76.21 76.41 1,308,358 -0.30(-0.39%)
Aug 15, 2017 77.42 77.59 75.95 76.71 2,538,154 -0.10(-0.13%)
Aug 14, 2017 76.40 77.22 76.14 76.81 1,955,694 +1.33(+1.76%)
Aug 11, 2017 76.00 76.09 75.04 75.48 2,182,276 -0.24(-0.31%)
Aug 10, 2017 77.03 77.15 75.65 75.71 2,234,680 -1.90(-2.44%)
Aug 09, 2017 77.45 77.74 76.98 77.61 1,467,604 -0.34(-0.43%)
Aug 08, 2017 77.51 79.64 77.51 77.95 2,186,177 +0.33(+0.42%)
Aug 07, 2017 77.14 77.86 76.92 77.62 1,522,964 +0.67(+0.88%)
Aug 04, 2017 77.78 77.86 76.81 76.94 2,878,651 -0.16(-0.21%)
Aug 03, 2017 77.76 78.06 77.02 77.11 2,748,025 -0.66(-0.84%)
Aug 02, 2017 77.89 78.05 77.46 77.76 2,972,011 -0.27(-0.35%)
Aug 01, 2017 78.61 78.69 77.70 78.04 2,508,959 -0.15(-0.20%)
Jul 31, 2017 77.50 78.62 77.27 78.19 3,232,953 +1.10(+1.42%)
Jul 28, 2017 76.98 77.25 76.04 77.09 3,487,455 +0.15(+0.20%)
Jul 27, 2017 77.95 77.98 76.58 76.94 3,178,863 -0.83(-1.06%)
Jul 26, 2017 79.10 79.13 77.68 77.76 2,760,002 -1.25(-1.58%)
Jul 25, 2017 79.84 80.02 78.63 79.02 3,601,251 -0.03(-0.03%)
Jul 24, 2017 79.41 79.43 78.64 79.04 4,308,601 -0.74(-0.93%)
Jul 21, 2017 77.46 80.06 76.71 79.79 10,676,735 +6.29(+8.55%)
Jul 20, 2017 73.68 73.94 72.62 73.50 5,473,815 -0.34(-0.45%)
Jul 19, 2017 74.35 74.39 73.28 73.84 3,491,135 -0.17(-0.23%)
Jul 18, 2017 74.14 74.28 73.46 74.01 1,480,244 -0.54(-0.73%)
Jul 17, 2017 74.77 74.93 74.30 74.55 2,119,073 -0.30(-0.40%)
Jul 14, 2017 74.25 75.18 73.65 74.85 2,167,088 -0.08(-0.11%)
Jul 13, 2017 74.63 75.11 74.42 74.93 1,809,061 +0.35(+0.47%)
Jul 12, 2017 73.48 74.74 73.16 74.58 2,730,651 +1.05(+1.43%)
Jul 11, 2017 74.47 74.54 73.31 73.53 3,024,665 -0.92(-1.23%)
Jul 10, 2017 74.74 74.83 74.36 74.44 2,631,536 -0.41(-0.55%)
Jul 07, 2017 75.00 75.02 74.33 74.85 1,802,419 +0.35(+0.47%)
Jul 06, 2017 74.69 75.25 74.34 74.50 3,877,183 -0.54(-0.71%)
Jul 05, 2017 75.66 76.04 74.51 75.03 3,178,077 -0.78(-1.03%)
Jul 03, 2017 75.69 76.65 75.51 75.81 1,717,604 +0.85(+1.14%)
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%)
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.