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 (%)
Dec 29, 2017 88.40 88.40 88.40 0 -0.64(-0.72%)
Dec 28, 2017 88.85 89.29 88.45 89.04 1,172,616 +0.49(+0.55%)
Dec 27, 2017 88.44 88.69 88.08 88.55 1,333,146 -0.15(-0.17%)
Dec 26, 2017 89.04 89.30 88.12 88.70 1,318,743 -0.51(-0.58%)
Dec 22, 2017 88.77 90.04 88.43 89.22 2,326,822 +0.87(+0.98%)
Dec 21, 2017 87.71 88.53 87.63 88.35 1,781,926 +0.83(+0.94%)
Dec 20, 2017 88.27 88.27 87.27 87.52 2,288,150 -0.13(-0.15%)
Dec 19, 2017 88.59 88.67 87.64 87.65 2,772,766 -0.51(-0.57%)
Dec 18, 2017 87.00 88.73 86.64 88.16 3,385,605 +2.66(+3.11%)
Dec 15, 2017 84.42 86.38 84.20 85.50 4,806,305 +2.00(+2.39%)
Dec 14, 2017 84.33 84.74 83.31 83.50 2,240,625 -0.59(-0.70%)
Dec 13, 2017 85.44 85.58 84.07 84.08 2,148,201 -1.32(-1.55%)
Dec 12, 2017 85.41 85.82 85.12 85.41 2,059,724 +0.21(+0.25%)
Dec 11, 2017 85.22 85.30 84.54 85.19 1,556,236 +0.16(+0.19%)
Dec 08, 2017 84.78 85.03 83.60 85.03 1,917,045 +0.64(+0.76%)
Dec 07, 2017 83.02 84.55 82.84 84.39 1,966,511 +1.07(+1.28%)
Dec 06, 2017 83.11 83.61 82.65 83.33 1,651,167 -0.04(-0.04%)
Dec 05, 2017 83.23 84.88 83.20 83.36 2,548,584 -0.87(-1.03%)
Dec 04, 2017 83.84 85.43 83.64 84.23 3,858,953 +1.93(+2.34%)
Dec 01, 2017 81.83 82.35 80.08 82.31 2,982,609 +0.64(+0.78%)
Nov 30, 2017 81.38 82.91 81.15 81.67 4,181,579 +0.91(+1.13%)
Nov 29, 2017 80.41 81.94 79.65 80.76 3,637,895 +1.08(+1.36%)
Nov 28, 2017 77.43 79.76 76.97 79.67 2,435,102 +2.56(+3.32%)
Nov 27, 2017 77.52 77.57 76.84 77.12 1,835,582 -0.45(-0.58%)
Nov 24, 2017 77.94 77.94 77.44 77.57 570,505 +0.11(+0.14%)
Nov 22, 2017 78.10 78.24 77.32 77.46 1,425,224 -0.61(-0.78%)
Nov 21, 2017 78.86 79.04 77.74 78.07 1,463,114 -0.28(-0.36%)
Nov 20, 2017 78.11 78.53 77.83 78.36 1,805,572 +0.39(+0.50%)
Nov 17, 2017 77.17 78.32 77.13 77.97 1,900,765 +0.60(+0.78%)
Nov 16, 2017 78.05 78.61 77.18 77.36 2,272,760 -0.43(-0.55%)
Nov 15, 2017 75.62 78.08 75.62 77.79 3,202,371 +1.45(+1.90%)
Nov 14, 2017 76.72 76.87 75.82 76.34 3,795,691 -0.84(-1.09%)
Nov 13, 2017 76.89 77.39 76.35 77.19 2,670,269 -0.18(-0.23%)
Nov 10, 2017 77.40 77.70 77.04 77.36 1,793,080 -0.50(-0.64%)
Nov 09, 2017 78.10 78.31 76.71 77.86 2,430,751 -0.76(-0.97%)
Nov 08, 2017 79.35 79.52 78.28 78.62 2,535,826 -1.02(-1.28%)
Nov 07, 2017 81.56 81.79 79.50 79.64 2,089,683 -1.93(-2.36%)
Nov 06, 2017 81.17 81.63 80.71 81.56 1,550,255 +0.62(+0.76%)
Nov 03, 2017 81.38 81.65 80.79 80.95 2,322,126 -0.75(-0.92%)
Nov 02, 2017 80.85 81.91 80.42 81.70 1,513,075 +0.49(+0.60%)
Nov 01, 2017 81.88 82.17 80.78 81.21 1,925,791 -0.25(-0.30%)
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.