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, 2017 84.02 84.36 83.45 83.61 2,408,597 -0.23(-0.27%)
Oct 30, 2017 83.54 84.72 83.54 83.84 2,036,927 -0.32(-0.38%)
Oct 27, 2017 84.06 84.34 83.45 84.16 2,464,522 +0.24(+0.28%)
Oct 26, 2017 82.54 84.10 82.53 83.92 3,538,990 +1.54(+1.87%)
Oct 25, 2017 82.63 83.45 81.61 82.38 6,606,549 +1.18(+1.45%)
Oct 24, 2017 81.58 81.64 80.54 81.20 2,960,236 -0.18(-0.22%)
Oct 23, 2017 81.28 81.64 80.74 81.38 2,448,734 +0.05(+0.06%)
Oct 20, 2017 80.33 81.34 80.18 81.34 4,148,719 +1.99(+2.50%)
Oct 19, 2017 77.83 79.37 77.69 79.35 2,254,700 +0.74(+0.95%)
Oct 18, 2017 78.31 78.71 77.96 78.61 1,287,249 +0.54(+0.69%)
Oct 17, 2017 78.90 78.90 77.93 78.07 1,599,067 -0.71(-0.90%)
Oct 16, 2017 77.82 78.80 77.57 78.78 2,444,517 +1.35(+1.75%)
Oct 13, 2017 76.47 77.85 76.08 77.43 2,129,666 +0.70(+0.91%)
Oct 12, 2017 78.37 78.55 76.65 76.73 3,082,207 -1.96(-2.49%)
Oct 11, 2017 79.37 79.37 78.65 78.69 1,731,304 -0.50(-0.63%)
Oct 10, 2017 79.23 79.81 79.10 79.19 1,432,293 +0.00(+0.00%)
Oct 09, 2017 79.36 79.57 78.97 79.19 1,583,265 +0.24(+0.30%)
Oct 06, 2017 78.96 79.11 78.40 78.95 2,111,006 -0.05(-0.06%)
Oct 05, 2017 78.42 79.30 78.04 79.00 1,854,064 +0.68(+0.87%)
Oct 04, 2017 78.37 78.56 77.98 78.32 2,242,621 -0.03(-0.03%)
Oct 03, 2017 77.94 78.36 77.58 78.34 2,932,487 +0.41(+0.52%)
Oct 02, 2017 77.08 78.03 76.82 77.93 4,206,368 +1.14(+1.49%)
Sep 29, 2017 76.52 76.99 76.01 76.79 2,180,750 +0.49(+0.64%)
Sep 28, 2017 76.15 76.60 75.59 76.30 2,202,451 +0.17(+0.23%)
Sep 27, 2017 76.59 76.13 2,648,475 +1.02(+1.36%)
Sep 26, 2017 75.00 75.40 74.61 75.10 1,912,755 +0.29(+0.39%)
Sep 25, 2017 74.28 75.03 74.19 74.81 1,997,950 +0.49(+0.66%)
Sep 22, 2017 73.75 74.45 73.61 74.32 1,892,554 +0.33(+0.44%)
Sep 21, 2017 73.98 74.52 73.37 74.00 2,976,396 -0.20(-0.27%)
Sep 20, 2017 73.66 74.44 73.15 74.20 3,511,577 +0.76(+1.04%)
Sep 19, 2017 72.75 73.81 72.75 73.44 2,969,712 +0.64(+0.88%)
Sep 18, 2017 72.74 73.05 72.28 72.79 4,152,126 +0.19(+0.26%)
Sep 15, 2017 71.29 72.68 71.27 72.60 4,901,378 +1.22(+1.70%)
Sep 14, 2017 72.72 73.09 71.17 71.39 4,661,856 -1.37(-1.88%)
Sep 13, 2017 72.06 73.09 71.84 72.76 3,842,297 +0.58(+0.80%)
Sep 12, 2017 72.01 72.56 71.83 72.17 2,502,920 +0.46(+0.65%)
Sep 11, 2017 71.55 72.22 71.10 71.71 2,633,112 +0.77(+1.09%)
Sep 08, 2017 70.25 71.26 69.83 70.94 3,247,959 -0.02(-0.03%)
Sep 07, 2017 72.14 72.18 70.53 70.96 4,029,849 -1.12(-1.56%)
Sep 06, 2017 71.65 72.56 71.57 72.08 3,786,146 +0.73(+1.03%)
Sep 05, 2017 72.24 72.34 71.00 71.35 2,853,832 -1.50(-2.05%)
Sep 01, 2017 72.44 73.22 72.21 72.85 2,688,413 +0.63(+0.88%)
Aug 31, 2017 73.04 73.16 72.11 72.21 3,975,607 -0.44(-0.60%)
Aug 30, 2017 72.33 73.25 72.14 72.65 2,311,045 +0.32(+0.44%)
Aug 29, 2017 72.34 72.48 71.59 72.33 3,486,889 -0.73(-1.01%)
Aug 28, 2017 74.10 74.16 72.88 73.06 1,495,073 -0.85(-1.15%)
Aug 25, 2017 74.15 74.71 73.87 73.92 1,327,993 +0.05(+0.07%)
Aug 24, 2017 73.93 74.23 73.62 73.86 1,001,879 +0.13(+0.17%)
Aug 23, 2017 73.49 74.49 73.47 73.73 1,268,693 -0.14(-0.18%)
Aug 22, 2017 74.12 74.44 73.28 73.87 2,070,992 +0.02(+0.02%)
Aug 21, 2017 74.05 74.13 73.55 73.85 1,554,399 -0.10(-0.13%)
Aug 18, 2017 74.09 74.82 73.76 73.95 2,662,828 -0.42(-0.56%)
Aug 17, 2017 76.00 76.23 74.34 74.37 1,938,016 -1.66(-2.18%)
Aug 16, 2017 76.86 77.10 75.83 76.03 1,314,834 -0.30(-0.39%)
Aug 15, 2017 77.04 77.21 75.58 76.33 2,550,717 -0.10(-0.13%)
Aug 14, 2017 76.02 76.84 75.77 76.43 1,965,374 +1.32(+1.76%)
Aug 11, 2017 75.62 75.71 74.67 75.10 2,193,077 -0.24(-0.31%)
Aug 10, 2017 76.65 76.77 75.28 75.34 2,245,741 -1.89(-2.44%)
Aug 09, 2017 77.06 77.35 76.60 77.23 1,474,868 -0.34(-0.43%)
Aug 08, 2017 77.13 79.25 77.13 77.56 2,196,998 +0.33(+0.42%)
Aug 07, 2017 76.76 77.48 76.54 77.24 1,530,502 +0.67(+0.88%)
Aug 04, 2017 77.40 77.48 76.43 76.56 2,892,900 -0.16(-0.21%)
Aug 03, 2017 77.38 77.67 76.64 76.73 2,761,627 -0.65(-0.84%)
Aug 02, 2017 77.51 77.66 77.08 77.38 2,986,721 -0.27(-0.35%)
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.