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 30, 2016 76.02 76.02 76.02 0 +0.11(+0.15%)
Dec 29, 2016 77.05 77.17 75.76 75.90 2,413,021 -0.94(-1.22%)
Dec 28, 2016 78.41 78.41 76.54 76.85 2,561,285 -1.37(-1.75%)
Dec 27, 2016 78.62 78.62 78.12 78.21 2,325,136 +0.07(+0.09%)
Dec 23, 2016 78.14 78.14 78.14 0 +0.43(+0.55%)
Dec 22, 2016 78.36 78.45 77.23 77.72 3,007,681 -1.09(-1.38%)
Dec 21, 2016 79.11 79.22 78.54 78.81 2,823,820 -0.16(-0.20%)
Dec 20, 2016 78.87 79.15 78.42 78.96 2,371,532 +0.51(+0.64%)
Dec 19, 2016 78.39 78.59 77.66 78.46 3,739,075 +0.32(+0.41%)
Dec 16, 2016 79.00 79.00 77.59 78.14 10,753,697 -0.60(-0.76%)
Dec 15, 2016 78.05 79.85 77.59 78.74 4,115,648 +1.23(+1.59%)
Dec 14, 2016 77.38 78.53 76.75 77.51 4,127,760 -0.44(-0.56%)
Dec 13, 2016 78.20 78.49 76.96 77.94 3,299,939 +0.03(+0.03%)
Dec 12, 2016 78.55 79.36 77.66 77.92 3,888,000 -0.90(-1.14%)
Dec 09, 2016 78.95 78.97 77.86 78.81 3,934,229 -0.14(-0.18%)
Dec 08, 2016 78.35 79.62 77.62 78.95 3,650,366 +0.90(+1.15%)
Dec 07, 2016 76.33 78.24 76.03 78.06 3,342,232 +1.52(+1.98%)
Dec 06, 2016 75.81 76.58 74.68 76.54 3,910,522 +0.98(+1.30%)
Dec 05, 2016 75.36 76.11 75.28 75.56 4,885,677 +0.62(+0.83%)
Dec 02, 2016 75.35 75.48 74.22 74.94 5,837,806 -0.53(-0.70%)
Dec 01, 2016 73.59 75.61 73.34 75.47 6,055,891 +2.24(+3.06%)
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%)
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.