Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.95 68.95 66.89 67.66 4,857,407 -1.20(-1.74%)
May 30, 2017 69.84 70.00 68.81 68.85 2,685,070 -1.33(-1.89%)
May 26, 2017 69.92 70.46 69.56 70.18 2,689,495 +0.25(+0.35%)
May 25, 2017 70.28 70.81 69.64 69.93 2,413,059 -0.36(-0.51%)
May 24, 2017 70.67 70.67 70.14 70.29 1,800,878 -0.37(-0.52%)
May 23, 2017 70.09 70.96 69.58 70.66 2,268,313 +0.62(+0.89%)
May 22, 2017 71.01 71.18 69.73 70.04 2,734,079 -0.56(-0.80%)
May 19, 2017 69.99 71.33 69.70 70.60 3,179,203 +0.88(+1.26%)
May 18, 2017 69.01 70.49 68.90 69.72 6,738,691 +0.70(+1.02%)
May 17, 2017 70.97 70.22 68.75 69.02 3,580,843 -1.95(-2.75%)
May 16, 2017 71.52 71.61 70.86 70.97 2,257,045 -0.40(-0.57%)
May 15, 2017 70.37 71.73 70.37 71.38 2,913,396 +1.54(+2.20%)
May 12, 2017 70.22 70.68 69.21 69.84 4,494,603 -0.67(-0.95%)
May 11, 2017 71.24 71.49 70.07 70.51 4,288,027 -0.98(-1.37%)
May 10, 2017 71.79 72.16 71.36 71.48 3,235,305 -0.57(-0.79%)
May 09, 2017 71.95 72.48 71.61 72.05 3,183,157 +0.18(+0.24%)
May 08, 2017 72.07 72.13 71.63 71.88 2,011,774 -0.13(-0.18%)
May 05, 2017 72.54 72.64 71.77 72.01 2,658,168 -0.19(-0.27%)
May 04, 2017 72.66 72.83 71.92 72.20 3,628,914 +0.00(+0.00%)
May 03, 2017 71.84 72.49 71.58 72.20 2,806,728 +0.03(+0.04%)
May 02, 2017 71.40 72.18 70.87 72.17 3,480,305 +0.78(+1.09%)
May 01, 2017 71.04 71.76 70.69 71.39 4,062,020 +1.04(+1.48%)
Apr 28, 2017 71.27 71.92 69.94 70.35 7,030,867 -1.69(-2.34%)
Apr 27, 2017 72.81 73.19 72.00 72.04 4,126,363 -0.66(-0.90%)
Apr 26, 2017 71.77 73.75 71.76 72.70 8,500,778 -2.21(-2.94%)
Apr 25, 2017 74.72 75.30 74.59 74.90 3,975,563 +0.79(+1.06%)
Apr 24, 2017 74.07 74.44 73.64 74.12 3,310,661 +1.76(+2.43%)
Apr 21, 2017 73.21 73.49 72.34 72.36 2,884,723 -0.92(-1.25%)
Apr 20, 2017 72.06 73.56 72.06 73.28 3,365,140 +1.58(+2.21%)
Apr 19, 2017 72.15 72.58 71.40 71.69 2,465,379 +0.01(+0.01%)
Apr 18, 2017 72.25 72.84 71.04 71.68 3,564,014 -0.96(-1.33%)
Apr 17, 2017 70.53 72.67 70.06 72.65 4,295,254 +1.73(+2.44%)
Apr 13, 2017 71.81 72.61 70.81 70.91 3,884,714 -1.23(-1.70%)
Apr 12, 2017 72.33 72.79 71.80 72.14 2,647,370 -0.59(-0.81%)
Apr 11, 2017 72.12 72.74 71.44 72.72 2,686,308 +0.28(+0.39%)
Apr 10, 2017 73.13 73.36 72.23 72.44 2,814,446 -0.67(-0.92%)
Apr 07, 2017 72.86 73.81 72.46 73.12 3,161,766 -0.60(-0.82%)
Apr 06, 2017 73.46 74.18 72.25 73.72 5,003,086 +0.09(+0.12%)
Apr 05, 2017 75.78 75.81 73.50 73.63 2,837,682 -0.99(-1.33%)
Apr 04, 2017 74.73 75.18 74.50 74.62 2,102,585 -0.47(-0.63%)
Apr 03, 2017 76.04 76.07 74.11 75.10 3,608,994 -0.75(-0.99%)
Mar 31, 2017 75.86 76.36 75.52 75.85 3,041,317 -0.42(-0.55%)
Mar 30, 2017 74.24 76.37 73.98 76.27 4,663,419 +2.15(+2.91%)
Mar 29, 2017 74.30 74.56 73.55 74.12 2,843,098 +0.45(+0.61%)
Mar 28, 2017 71.78 74.07 71.68 73.67 4,329,343 +1.79(+2.48%)
Mar 27, 2017 71.71 72.53 71.18 71.88 4,892,429 -1.46(-1.99%)
Mar 24, 2017 73.51 73.98 72.80 73.35 2,246,280 +0.02(+0.02%)
Mar 23, 2017 73.17 74.45 72.85 73.33 3,051,968 +0.09(+0.12%)
Mar 22, 2017 72.72 73.91 71.90 73.24 3,580,294 +0.03(+0.04%)
Mar 21, 2017 76.23 76.23 72.94 73.21 5,208,828 -2.74(-3.61%)
Mar 20, 2017 77.12 77.22 75.78 75.95 3,201,332 -1.27(-1.64%)
Mar 17, 2017 79.15 79.39 77.03 77.22 3,871,200 -1.73(-2.19%)
Mar 16, 2017 79.11 79.73 78.74 78.96 2,035,828 +0.25(+0.32%)
Mar 15, 2017 79.66 80.49 78.01 78.70 3,632,064 -1.60(-1.99%)
Mar 14, 2017 79.96 80.33 79.46 80.30 1,977,514 -0.04(-0.04%)
Mar 13, 2017 80.70 80.86 80.22 80.34 2,091,098 -0.35(-0.43%)
Mar 10, 2017 81.24 81.40 80.15 80.69 1,878,635 +0.07(+0.09%)
Mar 09, 2017 81.20 81.70 80.39 80.62 1,889,215 -0.25(-0.31%)
Mar 08, 2017 82.29 82.65 80.77 80.87 2,317,693 -0.37(-0.45%)
Mar 07, 2017 81.46 81.70 80.95 81.24 1,875,274 -0.16(-0.19%)
Mar 06, 2017 81.84 81.99 81.27 81.40 2,212,809 -0.82(-1.00%)
Mar 03, 2017 82.44 82.83 81.69 82.22 2,903,931 -0.34(-0.41%)
Mar 02, 2017 84.21 84.31 82.52 82.56 1,857,619 -1.57(-1.86%)
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.