Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.56 75.02 74.06 74.82 2,238,158 +0.48(+0.64%)
Sep 28, 2017 74.19 74.64 73.66 74.34 2,260,430 +0.17(+0.23%)
Sep 27, 2017 74.63 74.18 2,718,196 +1.00(+1.36%)
Sep 26, 2017 73.07 73.47 72.69 73.18 1,963,108 +0.28(+0.39%)
Sep 25, 2017 72.37 73.11 72.29 72.90 2,050,546 +0.48(+0.66%)
Sep 22, 2017 71.86 72.54 71.72 72.42 1,942,375 +0.32(+0.44%)
Sep 21, 2017 72.08 72.60 71.49 72.10 3,054,749 -0.19(-0.27%)
Sep 20, 2017 71.77 72.53 71.28 72.29 3,604,019 +0.74(+1.04%)
Sep 19, 2017 70.88 71.91 70.88 71.55 3,047,889 +0.63(+0.88%)
Sep 18, 2017 70.87 71.18 70.43 70.92 4,261,430 +0.19(+0.26%)
Sep 15, 2017 69.47 70.82 69.44 70.74 5,030,406 +1.18(+1.70%)
Sep 14, 2017 70.85 71.22 69.34 69.55 4,784,579 -1.33(-1.88%)
Sep 13, 2017 70.21 71.22 70.00 70.89 3,943,445 +0.57(+0.80%)
Sep 12, 2017 70.16 70.70 69.99 70.32 2,568,809 +0.45(+0.65%)
Sep 11, 2017 69.71 70.37 69.28 69.87 2,702,428 +0.75(+1.09%)
Sep 08, 2017 68.45 69.43 68.03 69.12 3,333,461 -0.02(-0.03%)
Sep 07, 2017 70.29 70.33 68.72 69.14 4,135,935 -1.10(-1.56%)
Sep 06, 2017 69.81 70.70 69.73 70.24 3,885,815 +0.72(+1.03%)
Sep 05, 2017 70.39 70.48 69.18 69.52 2,928,958 -1.46(-2.05%)
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.