Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 73.02 73.66 72.60 73.23 4,361,840 +1.25(+1.74%)
Nov 29, 2016 72.69 72.80 71.84 71.97 2,573,827 -0.56(-0.77%)
Nov 28, 2016 73.12 73.67 72.40 72.53 3,876,568 -1.16(-1.57%)
Nov 25, 2016 73.42 73.89 73.14 73.69 1,816,308 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.67 73.09 71.83 71.97 4,365,119 -0.54(-0.75%)
Nov 21, 2016 72.09 72.63 71.51 72.51 3,576,106 +1.05(+1.46%)
Nov 18, 2016 70.92 71.79 70.64 71.46 2,646,948 +0.39(+0.55%)
Nov 17, 2016 69.93 71.07 69.12 71.07 3,526,689 +1.17(+1.67%)
Nov 16, 2016 70.03 70.58 69.22 69.90 4,258,438 -1.68(-2.35%)
Nov 15, 2016 71.70 72.05 69.60 71.58 7,162,866 -1.40(-1.92%)
Nov 14, 2016 70.56 73.04 70.54 72.99 6,319,565 +2.41(+3.42%)
Nov 11, 2016 68.62 70.80 68.60 70.57 5,296,114 +1.53(+2.22%)
Nov 10, 2016 66.81 69.44 66.81 69.04 8,384,669 +2.55(+3.84%)
Nov 09, 2016 64.18 66.80 63.83 66.48 15,214,022 +3.36(+5.33%)
Nov 08, 2016 64.03 64.03 62.65 63.12 7,636,875 -1.73(-2.67%)
Nov 07, 2016 64.37 64.99 64.37 64.85 4,761,805 +1.51(+2.38%)
Nov 04, 2016 62.74 63.86 62.32 63.35 4,208,157 +0.68(+1.08%)
Nov 03, 2016 63.09 63.49 62.52 62.67 6,523,690 -0.25(-0.40%)
Nov 02, 2016 63.33 63.55 62.56 62.92 4,653,051 -0.54(-0.85%)
Nov 01, 2016 64.50 64.57 62.76 63.46 4,578,167 -0.70(-1.09%)
Oct 31, 2016 65.11 65.12 63.99 64.16 4,003,642 -0.51(-0.79%)
Oct 28, 2016 64.87 65.07 64.08 64.67 4,362,510 -0.15(-0.23%)
Oct 27, 2016 65.60 65.74 64.39 64.82 3,107,990 -0.55(-0.84%)
Oct 26, 2016 63.68 66.00 63.22 65.37 5,460,892 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 65.00 65.33 5,068,031 -0.01(-0.01%)
Oct 24, 2016 65.36 65.63 65.19 65.34 3,586,047 +0.44(+0.68%)
Oct 21, 2016 63.97 65.08 63.87 64.90 4,555,201 +0.33(+0.51%)
Oct 20, 2016 63.92 65.20 63.57 64.57 5,196,079 +0.77(+1.21%)
Oct 19, 2016 62.48 63.91 62.45 63.80 3,862,958 +1.41(+2.26%)
Oct 18, 2016 62.96 63.03 62.10 62.38 3,601,495 +0.18(+0.29%)
Oct 17, 2016 62.32 62.71 62.17 62.20 4,500,361 +0.22(+0.35%)
Oct 14, 2016 62.14 62.57 61.73 61.99 3,314,843 +0.40(+0.65%)
Oct 13, 2016 61.82 62.12 61.09 61.59 5,567,182 -0.86(-1.37%)
Oct 12, 2016 62.22 62.77 62.17 62.45 2,575,660 -0.09(-0.14%)
Oct 11, 2016 63.48 63.64 62.26 62.53 2,601,896 -1.01(-1.60%)
Oct 10, 2016 63.78 64.03 63.47 63.55 2,031,151 +0.24(+0.38%)
Oct 07, 2016 63.38 63.88 62.99 63.30 3,110,054 +0.01(+0.01%)
Oct 06, 2016 63.81 63.91 62.73 63.29 3,764,716 -0.57(-0.90%)
Oct 05, 2016 63.27 64.19 63.27 63.87 3,607,476 +0.81(+1.29%)
Oct 04, 2016 62.79 63.46 62.62 63.05 4,729,431 +0.55(+0.87%)
Oct 03, 2016 62.05 62.98 62.01 62.51 4,101,774 +0.26(+0.42%)
Sep 30, 2016 61.41 62.56 61.21 62.25 3,687,529 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.22 60.97 3,651,751 -1.20(-1.94%)
Sep 28, 2016 62.20 62.47 61.36 62.18 2,874,139 -0.04(-0.07%)
Sep 27, 2016 61.08 62.25 60.79 62.22 2,775,095 +0.86(+1.40%)
Sep 26, 2016 61.73 62.09 61.18 61.36 3,548,816 -0.41(-0.66%)
Sep 23, 2016 62.17 62.61 61.74 61.77 3,576,656 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.10 62.51 3,797,499 +0.40(+0.64%)
Sep 21, 2016 61.33 62.20 61.15 62.12 4,703,985 +0.97(+1.59%)
Sep 20, 2016 61.92 62.13 60.99 61.15 2,902,073 -0.36(-0.59%)
Sep 19, 2016 61.15 61.81 61.02 61.51 3,641,931 +0.67(+1.10%)
Sep 16, 2016 61.13 61.19 60.47 60.84 3,709,865 -0.68(-1.10%)
Sep 15, 2016 61.08 61.63 60.39 61.52 3,574,424 +0.35(+0.57%)
Sep 14, 2016 61.61 61.80 60.90 61.17 3,204,145 -0.55(-0.88%)
Sep 13, 2016 61.97 62.36 61.13 61.72 4,043,448 -1.11(-1.77%)
Sep 12, 2016 61.63 63.06 61.04 62.83 3,795,181 +0.74(+1.19%)
Sep 09, 2016 62.41 62.70 62.06 62.09 4,689,707 -0.55(-0.87%)
Sep 08, 2016 62.07 62.77 61.95 62.64 3,099,618 +0.44(+0.71%)
Sep 07, 2016 61.19 62.22 61.05 62.19 2,911,553 +0.68(+1.10%)
Sep 06, 2016 62.06 62.10 61.13 61.52 2,955,741 -0.56(-0.91%)
Sep 02, 2016 61.73 62.08 62.08 62.08 2,825,139 +0.49(+0.79%)
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.