Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 66.82 66.83 65.67 65.85 3,900,950 -0.52(-0.79%)
Oct 28, 2016 66.58 66.78 65.77 66.38 4,250,613 -0.15(-0.23%)
Oct 27, 2016 67.33 67.47 66.08 66.53 3,028,271 -0.56(-0.84%)
Oct 26, 2016 65.35 67.74 64.88 67.09 5,320,822 +0.04(+0.05%)
Oct 25, 2016 66.96 67.39 66.71 67.05 4,938,038 -0.01(-0.01%)
Oct 24, 2016 67.08 67.35 66.91 67.06 3,494,066 +0.45(+0.68%)
Oct 21, 2016 65.65 66.79 65.55 66.61 4,438,361 +0.34(+0.51%)
Oct 20, 2016 65.60 66.92 65.25 66.27 5,062,801 +0.79(+1.21%)
Oct 19, 2016 64.12 65.59 64.09 65.48 3,763,875 +1.45(+2.26%)
Oct 18, 2016 64.61 64.69 63.73 64.03 3,509,118 +0.19(+0.29%)
Oct 17, 2016 63.96 64.36 63.80 63.84 4,384,928 +0.22(+0.35%)
Oct 14, 2016 63.78 64.21 63.35 63.62 3,229,818 +0.41(+0.65%)
Oct 13, 2016 63.45 63.76 62.70 63.21 5,424,386 -0.88(-1.37%)
Oct 12, 2016 63.86 64.42 63.80 64.09 2,509,595 -0.09(-0.14%)
Oct 11, 2016 65.15 65.32 63.90 64.18 2,535,159 -1.04(-1.60%)
Oct 10, 2016 65.46 65.72 65.14 65.22 1,979,053 +0.25(+0.38%)
Oct 07, 2016 65.05 65.56 64.65 64.97 3,030,283 +0.01(+0.01%)
Oct 06, 2016 65.49 65.59 64.38 64.96 3,668,153 -0.59(-0.90%)
Oct 05, 2016 64.93 65.88 64.93 65.55 3,514,946 +0.84(+1.29%)
Oct 04, 2016 64.45 65.13 64.27 64.71 4,608,123 +0.56(+0.87%)
Oct 03, 2016 63.68 64.64 63.64 64.15 3,996,565 +0.27(+0.42%)
Sep 30, 2016 63.03 64.20 62.82 63.88 3,592,945 +1.31(+2.09%)
Sep 29, 2016 63.70 64.04 61.80 62.58 3,558,085 -1.24(-1.94%)
Sep 28, 2016 63.84 64.12 62.98 63.81 2,800,418 -0.04(-0.07%)
Sep 27, 2016 62.68 63.88 62.39 63.86 2,703,915 +0.88(+1.40%)
Sep 26, 2016 63.35 63.72 62.79 62.98 3,457,791 -0.42(-0.66%)
Sep 23, 2016 63.80 64.26 63.37 63.40 3,484,916 -0.76(-1.19%)
Sep 22, 2016 63.83 64.23 63.73 64.16 3,700,095 +0.41(+0.64%)
Sep 21, 2016 62.94 63.84 62.76 63.75 4,583,329 +1.00(+1.59%)
Sep 20, 2016 63.55 63.77 62.60 62.76 2,827,636 -0.37(-0.59%)
Sep 19, 2016 62.76 63.44 62.63 63.13 3,548,517 +0.68(+1.10%)
Sep 16, 2016 62.74 62.80 62.06 62.44 3,614,708 -0.69(-1.10%)
Sep 15, 2016 62.68 63.25 61.98 63.14 3,482,741 +0.36(+0.57%)
Sep 14, 2016 63.24 63.42 62.51 62.78 3,121,960 -0.56(-0.88%)
Sep 13, 2016 63.60 64.00 62.74 63.34 3,939,735 -1.14(-1.77%)
Sep 12, 2016 63.25 64.72 62.65 64.48 3,697,836 +0.76(+1.19%)
Sep 09, 2016 64.05 64.35 63.69 63.72 4,569,418 -0.56(-0.87%)
Sep 08, 2016 63.71 64.42 63.58 64.28 3,020,114 +0.45(+0.71%)
Sep 07, 2016 62.80 63.85 62.65 63.83 2,836,872 +0.69(+1.10%)
Sep 06, 2016 63.69 63.73 62.74 63.14 2,879,928 -0.58(-0.91%)
Sep 02, 2016 63.36 63.72 63.72 63.72 2,752,675 +0.50(+0.79%)
Sep 01, 2016 63.68 64.12 62.42 63.22 6,267,328 -0.46(-0.73%)
Aug 31, 2016 62.60 63.79 62.60 63.68 6,891,699 +1.13(+1.81%)
Aug 30, 2016 61.93 62.80 61.93 62.55 3,475,644 +0.62(+1.01%)
Aug 29, 2016 61.48 62.31 61.27 61.93 3,390,168 +0.42(+0.68%)
Aug 26, 2016 61.37 61.94 61.15 61.51 2,464,511 +0.35(+0.57%)
Aug 25, 2016 60.79 61.46 60.72 61.16 1,947,926 +0.13(+0.22%)
Aug 24, 2016 61.24 61.67 60.89 61.03 2,277,491 -0.15(-0.25%)
Aug 23, 2016 61.31 61.65 61.18 61.18 2,100,500 +0.10(+0.16%)
Aug 22, 2016 60.95 61.20 60.55 61.08 2,111,740 +0.11(+0.18%)
Aug 19, 2016 60.51 61.08 60.47 60.98 2,781,158 +0.31(+0.51%)
Aug 18, 2016 60.74 60.99 60.58 60.67 2,747,674 -0.07(-0.12%)
Aug 17, 2016 60.92 61.07 60.45 60.74 3,159,720 -0.29(-0.48%)
Aug 16, 2016 60.72 61.33 60.66 61.03 2,987,770 +0.01(+0.01%)
Aug 15, 2016 60.50 61.29 60.50 61.02 3,082,725 +0.54(+0.90%)
Aug 12, 2016 60.01 60.53 59.75 60.48 2,359,865 +0.05(+0.09%)
Aug 11, 2016 59.62 60.50 59.42 60.43 2,991,055 +0.97(+1.63%)
Aug 10, 2016 60.25 60.33 59.25 59.46 2,640,375 -0.83(-1.37%)
Aug 09, 2016 60.59 60.66 60.09 60.28 2,016,574 -0.35(-0.57%)
Aug 08, 2016 60.68 61.21 60.43 60.63 1,967,362 +0.06(+0.10%)
Aug 05, 2016 59.68 60.79 59.68 60.57 4,155,558 +1.69(+2.87%)
Aug 04, 2016 58.90 59.28 58.77 58.88 2,470,735 +0.04(+0.08%)
Aug 03, 2016 58.48 59.21 58.35 58.83 4,485,519 +0.22(+0.38%)
Aug 02, 2016 59.14 59.31 58.35 58.61 4,987,550 -0.65(-1.09%)
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.