Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+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.