Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.16 73.82 71.79 72.21 6,849,651 -1.73(-2.34%)
Apr 27, 2017 74.74 75.12 73.90 73.95 4,020,008 -0.67(-0.90%)
Apr 26, 2017 73.67 75.70 73.66 74.62 8,281,676 -2.26(-2.94%)
Apr 25, 2017 76.70 77.29 76.56 76.89 3,873,095 +0.81(+1.06%)
Apr 24, 2017 76.03 76.41 75.59 76.08 3,225,331 +1.81(+2.43%)
Apr 21, 2017 75.14 75.43 74.25 74.27 2,810,371 -0.94(-1.25%)
Apr 20, 2017 73.97 75.51 73.97 75.21 3,278,406 +1.63(+2.21%)
Apr 19, 2017 74.06 74.50 73.29 73.59 2,401,835 +0.01(+0.01%)
Apr 18, 2017 74.16 74.77 72.91 73.58 3,472,153 -0.99(-1.33%)
Apr 17, 2017 72.39 74.59 71.92 74.57 4,184,547 +1.78(+2.44%)
Apr 13, 2017 73.71 74.53 72.68 72.79 3,784,588 -1.26(-1.70%)
Apr 12, 2017 74.24 74.72 73.70 74.05 2,579,136 -0.60(-0.81%)
Apr 11, 2017 74.03 74.67 73.33 74.65 2,617,070 +0.29(+0.39%)
Apr 10, 2017 75.06 75.30 74.15 74.36 2,741,905 -0.69(-0.92%)
Apr 07, 2017 74.79 75.76 74.38 75.05 3,080,274 -0.62(-0.82%)
Apr 06, 2017 75.40 76.14 74.16 75.67 4,874,134 +0.09(+0.12%)
Apr 05, 2017 77.78 77.82 75.45 75.58 2,764,542 -1.02(-1.33%)
Apr 04, 2017 76.71 77.17 76.47 76.60 2,048,392 -0.49(-0.63%)
Apr 03, 2017 78.05 78.08 76.07 77.08 3,515,974 -0.77(-0.99%)
Mar 31, 2017 77.86 78.38 77.51 77.86 2,962,929 -0.43(-0.55%)
Mar 30, 2017 76.20 78.39 75.93 78.29 4,543,222 +2.21(+2.91%)
Mar 29, 2017 76.27 76.54 75.49 76.08 2,769,819 +0.46(+0.61%)
Mar 28, 2017 73.68 76.03 73.58 75.62 4,217,757 +1.83(+2.48%)
Mar 27, 2017 73.61 74.45 73.06 73.79 4,766,330 -1.50(-1.99%)
Mar 24, 2017 75.46 75.93 74.73 75.29 2,188,383 +0.02(+0.02%)
Mar 23, 2017 75.11 76.42 74.77 75.27 2,973,305 +0.09(+0.12%)
Mar 22, 2017 74.64 75.86 73.80 75.18 3,488,014 +0.03(+0.04%)
Mar 21, 2017 78.25 78.25 74.87 75.15 5,074,574 -2.81(-3.61%)
Mar 20, 2017 79.16 79.27 77.78 77.96 3,118,820 -1.30(-1.64%)
Mar 17, 2017 81.24 81.49 79.07 79.27 3,771,422 -1.78(-2.19%)
Mar 16, 2017 81.20 81.84 80.82 81.05 1,983,356 +0.26(+0.32%)
Mar 15, 2017 81.76 82.62 80.07 80.78 3,538,450 -1.64(-1.99%)
Mar 14, 2017 82.08 82.46 81.56 82.43 1,926,545 -0.04(-0.04%)
Mar 13, 2017 82.83 82.99 82.34 82.46 2,037,201 -0.36(-0.43%)
Mar 10, 2017 83.39 83.55 82.27 82.82 1,830,214 +0.07(+0.09%)
Mar 09, 2017 83.35 83.87 82.52 82.75 1,840,521 -0.26(-0.31%)
Mar 08, 2017 84.47 84.84 82.90 83.01 2,257,956 -0.38(-0.45%)
Mar 07, 2017 83.61 83.86 83.09 83.39 1,826,940 -0.16(-0.19%)
Mar 06, 2017 84.00 84.16 83.42 83.55 2,155,776 -0.84(-1.00%)
Mar 03, 2017 84.62 85.03 83.85 84.40 2,829,084 -0.35(-0.41%)
Mar 02, 2017 86.44 86.54 84.70 84.75 1,809,740 -1.61(-1.86%)
Mar 01, 2017 85.35 87.07 85.26 86.35 3,771,065 +2.03(+2.41%)
Feb 28, 2017 83.59 84.39 83.54 84.32 3,475,443 +0.18(+0.21%)
Feb 27, 2017 83.00 84.20 82.71 84.14 1,926,037 +0.94(+1.13%)
Feb 24, 2017 83.13 83.37 82.45 83.20 2,506,997 -0.72(-0.86%)
Feb 23, 2017 83.78 84.02 83.45 83.92 2,383,301 +0.47(+0.56%)
Feb 22, 2017 83.03 83.77 82.73 83.45 2,027,342 +0.04(+0.04%)
Feb 21, 2017 82.38 84.06 82.30 83.42 4,257,793 +0.93(+1.13%)
Feb 17, 2017 82.48 82.48 82.48 0 +1.17(+1.44%)
Feb 16, 2017 81.74 81.98 80.69 81.31 2,004,711 -0.38(-0.46%)
Feb 15, 2017 81.30 82.08 80.50 81.69 2,557,540 +0.67(+0.83%)
Feb 14, 2017 79.97 81.31 79.69 81.02 2,391,144 +1.03(+1.29%)
Feb 13, 2017 79.75 80.48 79.70 79.98 1,993,838 +0.57(+0.71%)
Feb 10, 2017 79.86 79.86 79.14 79.42 1,800,226 -0.13(-0.16%)
Feb 09, 2017 78.29 79.69 78.26 79.54 2,013,842 +1.26(+1.61%)
Feb 08, 2017 78.34 78.62 77.85 78.29 2,295,156 -0.51(-0.65%)
Feb 07, 2017 78.79 79.07 77.98 78.80 3,929,376 +0.44(+0.56%)
Feb 06, 2017 78.12 79.06 77.97 78.36 1,599,677 -0.27(-0.34%)
Feb 03, 2017 78.64 78.77 77.50 78.63 3,232,939 +1.41(+1.83%)
Feb 02, 2017 77.57 77.80 76.77 77.21 2,401,493 -1.05(-1.34%)
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.