Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.10 88.10 88.10 0 -0.64(-0.72%)
Dec 28, 2017 88.55 88.99 88.15 88.74 1,176,581 +0.49(+0.55%)
Dec 27, 2017 88.14 88.39 87.78 88.25 1,337,655 -0.15(-0.17%)
Dec 26, 2017 88.74 89.00 87.82 88.40 1,323,203 -0.51(-0.58%)
Dec 22, 2017 88.47 89.74 88.14 88.91 2,334,691 +0.87(+0.98%)
Dec 21, 2017 87.41 88.23 87.33 88.05 1,787,953 +0.82(+0.94%)
Dec 20, 2017 87.97 87.97 86.98 87.22 2,295,889 -0.13(-0.15%)
Dec 19, 2017 88.30 88.37 87.35 87.36 2,782,143 -0.50(-0.57%)
Dec 18, 2017 86.70 88.43 86.34 87.86 3,397,055 +2.65(+3.11%)
Dec 15, 2017 84.14 86.09 83.92 85.21 4,822,560 +1.99(+2.39%)
Dec 14, 2017 84.05 84.46 83.03 83.22 2,248,202 -0.58(-0.70%)
Dec 13, 2017 85.15 85.29 83.78 83.80 2,155,466 -1.32(-1.55%)
Dec 12, 2017 85.12 85.53 84.84 85.12 2,066,690 +0.21(+0.25%)
Dec 11, 2017 84.93 85.01 84.25 84.91 1,561,499 +0.16(+0.19%)
Dec 08, 2017 84.49 84.75 83.32 84.75 1,923,529 +0.64(+0.76%)
Dec 07, 2017 82.74 84.27 82.56 84.11 1,973,162 +1.06(+1.28%)
Dec 06, 2017 82.83 83.33 82.38 83.05 1,656,752 -0.04(-0.04%)
Dec 05, 2017 82.95 84.60 82.92 83.08 2,557,203 -0.87(-1.03%)
Dec 04, 2017 83.55 85.15 83.36 83.95 3,872,004 +1.92(+2.34%)
Dec 01, 2017 81.55 82.08 79.81 82.03 2,992,696 +0.64(+0.78%)
Nov 30, 2017 81.10 82.63 80.87 81.39 4,195,721 +0.91(+1.13%)
Nov 29, 2017 80.14 81.67 79.39 80.48 3,650,198 +1.08(+1.36%)
Nov 28, 2017 77.17 79.49 76.71 79.40 2,443,338 +2.55(+3.32%)
Nov 27, 2017 77.26 77.31 76.59 76.86 1,841,790 -0.45(-0.58%)
Nov 24, 2017 77.68 77.68 77.18 77.31 572,434 +0.11(+0.14%)
Nov 22, 2017 77.84 77.98 77.06 77.20 1,430,044 -0.61(-0.78%)
Nov 21, 2017 78.60 78.78 77.48 77.81 1,468,063 -0.28(-0.36%)
Nov 20, 2017 77.85 78.26 77.57 78.09 1,811,679 +0.39(+0.50%)
Nov 17, 2017 76.91 78.06 76.87 77.70 1,907,194 +0.60(+0.78%)
Nov 16, 2017 77.78 78.35 76.92 77.10 2,280,447 -0.42(-0.55%)
Nov 15, 2017 75.36 77.82 75.36 77.53 3,213,201 +1.44(+1.90%)
Nov 14, 2017 76.47 76.61 75.56 76.09 3,808,527 -0.84(-1.09%)
Nov 13, 2017 76.63 77.13 76.09 76.93 2,679,300 -0.18(-0.23%)
Nov 10, 2017 77.14 77.44 76.78 77.10 1,799,144 -0.50(-0.64%)
Nov 09, 2017 77.84 78.05 76.45 77.60 2,438,972 -0.76(-0.97%)
Nov 08, 2017 79.09 79.25 78.01 78.36 2,544,402 -1.01(-1.28%)
Nov 07, 2017 81.28 81.52 79.23 79.37 2,096,750 -1.92(-2.36%)
Nov 06, 2017 80.89 81.35 80.43 81.29 1,555,498 +0.62(+0.76%)
Nov 03, 2017 81.10 81.38 80.51 80.67 2,329,979 -0.75(-0.92%)
Nov 02, 2017 80.58 81.63 80.14 81.42 1,518,192 +0.48(+0.60%)
Nov 01, 2017 81.61 81.90 80.51 80.94 1,932,304 -0.25(-0.30%)
Oct 31, 2017 81.58 81.91 81.03 81.18 2,480,680 -0.22(-0.27%)
Oct 30, 2017 81.11 82.26 81.11 81.40 2,097,887 -0.31(-0.38%)
Oct 27, 2017 81.61 81.89 81.02 81.71 2,538,280 +0.23(+0.28%)
Oct 26, 2017 80.14 81.66 80.14 81.48 3,644,904 +1.50(+1.87%)
Oct 25, 2017 80.23 81.02 79.24 79.99 6,804,268 +1.14(+1.45%)
Oct 24, 2017 79.21 79.26 78.20 78.84 3,048,829 -0.18(-0.22%)
Oct 23, 2017 78.92 79.26 78.39 79.02 2,522,019 +0.04(+0.06%)
Oct 20, 2017 78.00 78.98 77.85 78.97 4,272,881 +1.93(+2.50%)
Oct 19, 2017 75.57 77.06 75.43 77.04 2,322,178 +0.72(+0.95%)
Oct 18, 2017 76.03 76.42 75.70 76.32 1,325,773 +0.52(+0.69%)
Oct 17, 2017 76.60 76.60 75.66 75.80 1,646,924 -0.69(-0.90%)
Oct 16, 2017 75.56 76.51 75.31 76.49 2,517,676 +1.31(+1.75%)
Oct 13, 2017 74.24 75.59 73.87 75.18 2,193,402 +0.68(+0.91%)
Oct 12, 2017 76.09 76.27 74.42 74.50 3,174,450 -1.90(-2.49%)
Oct 11, 2017 77.06 77.06 76.37 76.40 1,783,118 -0.48(-0.63%)
Oct 10, 2017 76.93 77.49 76.81 76.89 1,475,159 +0.00(+0.00%)
Oct 09, 2017 77.05 77.26 76.67 76.89 1,630,648 +0.23(+0.30%)
Oct 06, 2017 76.67 76.81 76.12 76.66 2,174,183 -0.04(-0.06%)
Oct 05, 2017 76.15 77.00 75.78 76.70 1,909,551 +0.66(+0.87%)
Oct 04, 2017 76.09 76.28 75.71 76.04 2,309,737 -0.03(-0.03%)
Oct 03, 2017 75.68 76.08 75.33 76.07 3,020,249 +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.