Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.86 82.18 81.30 81.46 2,472,319 -0.22(-0.27%)
Oct 30, 2017 81.39 82.54 81.39 81.68 2,090,816 -0.31(-0.38%)
Oct 27, 2017 81.89 82.16 81.30 81.99 2,529,725 +0.23(+0.28%)
Oct 26, 2017 80.42 81.93 80.41 81.76 3,632,619 +1.50(+1.87%)
Oct 25, 2017 80.50 81.30 79.50 80.26 6,781,334 +1.15(+1.45%)
Oct 24, 2017 79.48 79.53 78.46 79.11 3,038,553 -0.18(-0.22%)
Oct 23, 2017 79.19 79.53 78.66 79.28 2,513,519 +0.04(+0.06%)
Oct 20, 2017 78.26 79.24 78.12 79.24 4,258,479 +1.94(+2.50%)
Oct 19, 2017 75.83 77.32 75.69 77.30 2,314,351 +0.72(+0.95%)
Oct 18, 2017 76.29 76.68 75.95 76.58 1,321,305 +0.52(+0.69%)
Oct 17, 2017 76.86 76.86 75.92 76.06 1,641,373 -0.69(-0.90%)
Oct 16, 2017 75.81 76.77 75.57 76.75 2,509,190 +1.32(+1.75%)
Oct 13, 2017 74.49 75.85 74.12 75.43 2,186,009 +0.68(+0.91%)
Oct 12, 2017 76.35 76.53 74.67 74.75 3,163,751 -1.91(-2.49%)
Oct 11, 2017 77.32 77.32 76.62 76.66 1,777,108 -0.49(-0.63%)
Oct 10, 2017 77.19 77.76 77.07 77.15 1,470,187 +0.00(+0.00%)
Oct 09, 2017 77.31 77.52 76.93 77.15 1,625,152 +0.23(+0.30%)
Oct 06, 2017 76.92 77.07 76.38 76.92 2,166,855 -0.04(-0.06%)
Oct 05, 2017 76.40 77.26 76.03 76.96 1,903,115 +0.66(+0.87%)
Oct 04, 2017 76.35 76.54 75.97 76.30 2,301,953 -0.03(-0.03%)
Oct 03, 2017 75.93 76.34 75.58 76.32 3,010,070 +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.