Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.11 88.11 88.11 0 -0.64(-0.72%)
Dec 28, 2017 88.56 89.00 88.16 88.75 1,176,431 +0.49(+0.55%)
Dec 27, 2017 88.16 88.40 87.79 88.26 1,337,484 -0.15(-0.17%)
Dec 26, 2017 88.75 89.01 87.83 88.41 1,323,034 -0.51(-0.58%)
Dec 22, 2017 88.48 89.75 88.15 88.93 2,334,392 +0.87(+0.98%)
Dec 21, 2017 87.42 88.24 87.34 88.06 1,787,724 +0.82(+0.94%)
Dec 20, 2017 87.98 87.98 86.99 87.24 2,295,595 -0.13(-0.15%)
Dec 19, 2017 88.31 88.39 87.36 87.37 2,781,787 -0.50(-0.57%)
Dec 18, 2017 86.71 88.44 86.36 87.87 3,396,620 +2.65(+3.11%)
Dec 15, 2017 84.15 86.10 83.93 85.22 4,821,942 +1.99(+2.39%)
Dec 14, 2017 84.06 84.47 83.04 83.23 2,247,915 -0.58(-0.70%)
Dec 13, 2017 85.17 85.30 83.79 83.81 2,155,190 -1.32(-1.55%)
Dec 12, 2017 85.13 85.54 84.85 85.13 2,066,425 +0.21(+0.25%)
Dec 11, 2017 84.94 85.02 84.26 84.92 1,561,299 +0.16(+0.19%)
Dec 08, 2017 84.50 84.76 83.33 84.76 1,923,283 +0.64(+0.76%)
Dec 07, 2017 82.75 84.28 82.57 84.12 1,972,909 +1.06(+1.28%)
Dec 06, 2017 82.84 83.34 82.39 83.06 1,656,540 -0.04(-0.04%)
Dec 05, 2017 82.96 84.61 82.93 83.09 2,556,876 -0.87(-1.03%)
Dec 04, 2017 83.56 85.16 83.37 83.96 3,871,508 +1.92(+2.34%)
Dec 01, 2017 81.56 82.09 79.82 82.04 2,992,313 +0.64(+0.78%)
Nov 30, 2017 81.11 82.64 80.88 81.40 4,195,184 +0.91(+1.13%)
Nov 29, 2017 80.15 81.68 79.40 80.49 3,649,731 +1.08(+1.36%)
Nov 28, 2017 77.18 79.50 76.72 79.41 2,443,025 +2.55(+3.32%)
Nov 27, 2017 77.27 77.32 76.60 76.87 1,841,554 -0.45(-0.58%)
Nov 24, 2017 77.69 77.69 77.19 77.32 572,361 +0.11(+0.14%)
Nov 22, 2017 77.85 77.99 77.07 77.21 1,429,861 -0.61(-0.78%)
Nov 21, 2017 78.61 78.79 77.49 77.82 1,467,875 -0.28(-0.36%)
Nov 20, 2017 77.86 78.27 77.58 78.10 1,811,447 +0.39(+0.50%)
Nov 17, 2017 76.92 78.07 76.88 77.71 1,906,950 +0.60(+0.78%)
Nov 16, 2017 77.79 78.36 76.93 77.11 2,280,155 -0.42(-0.55%)
Nov 15, 2017 75.37 77.83 75.37 77.54 3,212,790 +1.44(+1.90%)
Nov 14, 2017 76.48 76.62 75.57 76.10 3,808,040 -0.84(-1.09%)
Nov 13, 2017 76.64 77.14 76.10 76.94 2,678,957 -0.18(-0.23%)
Nov 10, 2017 77.15 77.45 76.79 77.11 1,798,913 -0.50(-0.64%)
Nov 09, 2017 77.85 78.06 76.46 77.61 2,438,659 -0.76(-0.97%)
Nov 08, 2017 79.10 79.26 78.02 78.37 2,544,076 -1.01(-1.28%)
Nov 07, 2017 81.29 81.53 79.24 79.38 2,096,481 -1.92(-2.36%)
Nov 06, 2017 80.90 81.36 80.44 81.30 1,555,299 +0.62(+0.76%)
Nov 03, 2017 81.11 81.39 80.52 80.68 2,329,681 -0.75(-0.92%)
Nov 02, 2017 80.59 81.64 80.15 81.43 1,517,998 +0.48(+0.60%)
Nov 01, 2017 81.62 81.91 80.52 80.95 1,932,056 -0.25(-0.30%)
Oct 31, 2017 81.59 81.92 81.04 81.19 2,480,363 -0.22(-0.27%)
Oct 30, 2017 81.12 82.27 81.12 81.41 2,097,619 -0.31(-0.38%)
Oct 27, 2017 81.63 81.90 81.04 81.72 2,537,955 +0.23(+0.28%)
Oct 26, 2017 80.15 81.67 80.15 81.49 3,644,437 +1.50(+1.87%)
Oct 25, 2017 80.24 81.04 79.25 80.00 6,803,396 +1.15(+1.45%)
Oct 24, 2017 79.22 79.27 78.21 78.85 3,048,438 -0.18(-0.22%)
Oct 23, 2017 78.93 79.27 78.40 79.03 2,521,696 +0.04(+0.06%)
Oct 20, 2017 78.00 78.99 77.86 78.98 4,272,333 +1.93(+2.50%)
Oct 19, 2017 75.58 77.07 75.44 77.05 2,321,880 +0.72(+0.95%)
Oct 18, 2017 76.04 76.43 75.71 76.33 1,325,604 +0.52(+0.69%)
Oct 17, 2017 76.61 76.61 75.67 75.81 1,646,713 -0.69(-0.90%)
Oct 16, 2017 75.57 76.52 75.32 76.50 2,517,353 +1.31(+1.75%)
Oct 13, 2017 74.25 75.60 73.88 75.19 2,193,121 +0.68(+0.91%)
Oct 12, 2017 76.10 76.28 74.43 74.51 3,174,043 -1.90(-2.49%)
Oct 11, 2017 77.07 77.07 76.38 76.41 1,782,890 -0.48(-0.63%)
Oct 10, 2017 76.94 77.50 76.82 76.90 1,474,970 +0.00(+0.00%)
Oct 09, 2017 77.06 77.27 76.68 76.90 1,630,439 +0.23(+0.30%)
Oct 06, 2017 76.67 76.82 76.13 76.67 2,173,905 -0.04(-0.06%)
Oct 05, 2017 76.16 77.01 75.79 76.71 1,909,307 +0.66(+0.87%)
Oct 04, 2017 76.10 76.29 75.72 76.05 2,309,442 -0.03(-0.03%)
Oct 03, 2017 75.69 76.09 75.34 76.08 3,019,863 +0.40(+0.52%)
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.