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 (%)
Nov 30, 2016 72.77 73.41 72.36 72.98 4,376,592 +1.25(+1.74%)
Nov 29, 2016 72.44 72.56 71.60 71.73 2,582,532 -0.56(-0.77%)
Nov 28, 2016 72.87 73.42 72.16 72.29 3,889,679 -1.16(-1.57%)
Nov 25, 2016 73.17 73.64 72.90 73.44 1,822,451 -0.04(-0.06%)
Nov 23, 2016 73.49 73.49 73.49 0 +1.76(+2.46%)
Nov 22, 2016 72.43 72.84 71.58 71.72 4,379,881 -0.54(-0.75%)
Nov 21, 2016 71.84 72.38 71.27 72.26 3,588,201 +1.04(+1.46%)
Nov 18, 2016 70.68 71.55 70.40 71.22 2,655,900 +0.39(+0.55%)
Nov 17, 2016 69.69 70.83 68.88 70.83 3,538,617 +1.16(+1.67%)
Nov 16, 2016 69.80 70.34 68.99 69.67 4,272,840 -1.68(-2.35%)
Nov 15, 2016 71.45 71.81 69.36 71.34 7,187,090 -1.40(-1.92%)
Nov 14, 2016 70.33 72.79 70.30 72.74 6,340,938 +2.41(+3.42%)
Nov 11, 2016 68.39 70.56 68.37 70.33 5,314,026 +1.53(+2.22%)
Nov 10, 2016 66.58 69.20 66.58 68.81 8,413,026 +2.54(+3.84%)
Nov 09, 2016 63.96 66.57 63.61 66.26 15,265,475 +3.35(+5.33%)
Nov 08, 2016 63.82 63.82 62.44 62.91 7,662,702 -1.73(-2.67%)
Nov 07, 2016 64.15 64.77 64.15 64.64 4,777,910 +1.50(+2.38%)
Nov 04, 2016 62.53 63.64 62.11 63.13 4,222,389 +0.67(+1.08%)
Nov 03, 2016 62.87 63.27 62.31 62.46 6,545,753 -0.25(-0.40%)
Nov 02, 2016 63.12 63.34 62.35 62.71 4,668,788 -0.54(-0.85%)
Nov 01, 2016 64.28 64.35 62.55 63.25 4,593,650 -0.70(-1.09%)
Oct 31, 2016 64.89 64.90 63.77 63.95 4,017,182 -0.51(-0.79%)
Oct 28, 2016 64.65 64.85 63.87 64.45 4,377,264 -0.15(-0.23%)
Oct 27, 2016 65.38 65.52 64.17 64.60 3,118,501 -0.54(-0.84%)
Oct 26, 2016 63.46 65.78 63.00 65.15 5,479,360 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.78 65.11 5,085,171 -0.01(-0.01%)
Oct 24, 2016 65.14 65.40 64.97 65.12 3,598,175 +0.44(+0.68%)
Oct 21, 2016 63.76 64.86 63.65 64.68 4,570,606 +0.33(+0.51%)
Oct 20, 2016 63.70 64.98 63.36 64.35 5,213,652 +0.77(+1.21%)
Oct 19, 2016 62.27 63.69 62.23 63.58 3,876,023 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.89 62.17 3,613,675 +0.18(+0.29%)
Oct 17, 2016 62.11 62.49 61.96 61.99 4,515,581 +0.22(+0.35%)
Oct 14, 2016 61.93 62.36 61.52 61.78 3,326,054 +0.40(+0.65%)
Oct 13, 2016 61.61 61.92 60.89 61.38 5,586,011 -0.85(-1.37%)
Oct 12, 2016 62.01 62.55 61.96 62.23 2,584,370 -0.09(-0.14%)
Oct 11, 2016 63.26 63.43 62.05 62.32 2,610,696 -1.01(-1.60%)
Oct 10, 2016 63.57 63.82 63.25 63.33 2,038,021 +0.24(+0.38%)
Oct 07, 2016 63.17 63.66 62.78 63.09 3,120,572 +0.01(+0.01%)
Oct 06, 2016 63.59 63.69 62.52 63.08 3,777,449 -0.57(-0.90%)
Oct 05, 2016 63.06 63.97 63.06 63.65 3,619,676 +0.81(+1.29%)
Oct 04, 2016 62.58 63.25 62.41 62.84 4,745,426 +0.54(+0.87%)
Oct 03, 2016 61.84 62.77 61.80 62.30 4,115,646 +0.26(+0.42%)
Sep 30, 2016 61.21 62.35 61.00 62.04 3,700,000 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.02 60.77 3,664,101 -1.20(-1.94%)
Sep 28, 2016 61.99 62.26 61.16 61.97 2,883,859 -0.04(-0.07%)
Sep 27, 2016 60.87 62.04 60.59 62.01 2,784,480 +0.85(+1.40%)
Sep 26, 2016 61.52 61.88 60.97 61.16 3,560,818 -0.41(-0.66%)
Sep 23, 2016 61.96 62.40 61.54 61.56 3,588,752 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.89 62.30 3,810,343 +0.40(+0.64%)
Sep 21, 2016 61.12 61.99 60.95 61.91 4,719,894 +0.97(+1.59%)
Sep 20, 2016 61.71 61.92 60.78 60.94 2,911,887 -0.36(-0.59%)
Sep 19, 2016 60.94 61.60 60.82 61.30 3,654,248 +0.66(+1.10%)
Sep 16, 2016 60.92 60.98 60.27 60.64 3,722,412 -0.67(-1.10%)
Sep 15, 2016 60.87 61.42 60.19 61.31 3,586,513 +0.35(+0.57%)
Sep 14, 2016 61.41 61.59 60.70 60.97 3,214,982 -0.54(-0.88%)
Sep 13, 2016 61.76 62.15 60.92 61.51 4,057,123 -1.11(-1.77%)
Sep 12, 2016 61.42 62.85 60.84 62.62 3,808,016 +0.73(+1.19%)
Sep 09, 2016 62.20 62.49 61.85 61.88 4,705,567 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.74 62.42 3,110,101 +0.44(+0.71%)
Sep 07, 2016 60.98 62.01 60.84 61.98 2,921,399 +0.67(+1.10%)
Sep 06, 2016 61.85 61.89 60.92 61.31 2,965,738 -0.56(-0.91%)
Sep 02, 2016 61.53 61.87 61.87 61.87 2,834,694 +0.48(+0.79%)
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.