Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.90 77.37 76.39 77.17 2,170,009 +0.49(+0.64%)
Sep 28, 2017 76.52 76.98 75.97 76.68 2,191,603 +0.17(+0.23%)
Sep 27, 2017 76.97 76.51 2,635,430 +1.03(+1.36%)
Sep 26, 2017 75.37 75.78 74.97 75.48 1,903,334 +0.29(+0.39%)
Sep 25, 2017 74.65 75.40 74.56 75.18 1,988,110 +0.49(+0.66%)
Sep 22, 2017 74.12 74.82 73.97 74.69 1,883,232 +0.33(+0.44%)
Sep 21, 2017 74.35 74.88 73.74 74.36 2,961,736 -0.20(-0.27%)
Sep 20, 2017 74.03 74.81 73.51 74.56 3,494,282 +0.77(+1.04%)
Sep 19, 2017 73.11 74.17 73.11 73.80 2,955,085 +0.65(+0.88%)
Sep 18, 2017 73.10 73.42 72.64 73.15 4,131,675 +0.19(+0.26%)
Sep 15, 2017 71.65 73.04 71.62 72.96 4,877,237 +1.22(+1.70%)
Sep 14, 2017 73.08 73.45 71.52 71.74 4,638,895 -1.38(-1.88%)
Sep 13, 2017 72.41 73.45 72.20 73.12 3,823,373 +0.58(+0.80%)
Sep 12, 2017 72.37 72.92 72.19 72.53 2,490,592 +0.46(+0.65%)
Sep 11, 2017 71.90 72.58 71.46 72.07 2,620,143 +0.77(+1.09%)
Sep 08, 2017 70.60 71.61 70.17 71.29 3,231,962 -0.02(-0.03%)
Sep 07, 2017 72.50 72.54 70.88 71.31 4,010,001 -1.13(-1.56%)
Sep 06, 2017 72.00 72.92 71.92 72.44 3,767,498 +0.74(+1.03%)
Sep 05, 2017 72.60 72.70 71.36 71.70 2,839,776 -1.50(-2.05%)
Sep 01, 2017 72.80 73.58 72.57 73.21 2,675,171 +0.64(+0.88%)
Aug 31, 2017 73.40 73.53 72.47 72.57 3,956,026 -0.44(-0.60%)
Aug 30, 2017 72.69 73.61 72.50 73.01 2,299,663 +0.32(+0.44%)
Aug 29, 2017 72.70 72.84 71.95 72.69 3,469,715 -0.74(-1.01%)
Aug 28, 2017 74.46 74.53 73.24 73.43 1,487,709 -0.86(-1.15%)
Aug 25, 2017 74.52 75.08 74.24 74.28 1,321,452 +0.05(+0.07%)
Aug 24, 2017 74.29 74.60 73.98 74.23 996,944 +0.13(+0.17%)
Aug 23, 2017 73.85 74.86 73.84 74.10 1,262,445 -0.14(-0.18%)
Aug 22, 2017 74.48 74.81 73.64 74.24 2,060,792 +0.02(+0.02%)
Aug 21, 2017 74.42 74.50 73.92 74.22 1,546,743 -0.10(-0.13%)
Aug 18, 2017 74.46 75.19 74.13 74.32 2,649,713 -0.42(-0.56%)
Aug 17, 2017 76.38 76.61 74.71 74.74 1,928,471 -1.67(-2.18%)
Aug 16, 2017 77.24 77.48 76.21 76.41 1,308,358 -0.30(-0.39%)
Aug 15, 2017 77.42 77.59 75.95 76.71 2,538,154 -0.10(-0.13%)
Aug 14, 2017 76.40 77.22 76.14 76.81 1,955,694 +1.33(+1.76%)
Aug 11, 2017 76.00 76.09 75.04 75.48 2,182,276 -0.24(-0.31%)
Aug 10, 2017 77.03 77.15 75.65 75.71 2,234,680 -1.90(-2.44%)
Aug 09, 2017 77.45 77.74 76.98 77.61 1,467,604 -0.34(-0.43%)
Aug 08, 2017 77.51 79.64 77.51 77.95 2,186,177 +0.33(+0.42%)
Aug 07, 2017 77.14 77.86 76.92 77.62 1,522,964 +0.67(+0.88%)
Aug 04, 2017 77.78 77.86 76.81 76.94 2,878,651 -0.16(-0.21%)
Aug 03, 2017 77.76 78.06 77.02 77.11 2,748,025 -0.66(-0.84%)
Aug 02, 2017 77.89 78.05 77.46 77.76 2,972,011 -0.27(-0.35%)
Aug 01, 2017 78.61 78.69 77.70 78.04 2,508,959 -0.15(-0.20%)
Jul 31, 2017 77.50 78.62 77.27 78.19 3,232,953 +1.10(+1.42%)
Jul 28, 2017 76.98 77.25 76.04 77.09 3,487,455 +0.15(+0.20%)
Jul 27, 2017 77.95 77.98 76.58 76.94 3,178,863 -0.83(-1.06%)
Jul 26, 2017 79.10 79.13 77.68 77.76 2,760,002 -1.25(-1.58%)
Jul 25, 2017 79.84 80.02 78.63 79.02 3,601,251 -0.03(-0.03%)
Jul 24, 2017 79.41 79.43 78.64 79.04 4,308,601 -0.74(-0.93%)
Jul 21, 2017 77.46 80.06 76.71 79.79 10,676,735 +6.29(+8.55%)
Jul 20, 2017 73.68 73.94 72.62 73.50 5,473,815 -0.34(-0.45%)
Jul 19, 2017 74.35 74.39 73.28 73.84 3,491,135 -0.17(-0.23%)
Jul 18, 2017 74.14 74.28 73.46 74.01 1,480,244 -0.54(-0.73%)
Jul 17, 2017 74.77 74.93 74.30 74.55 2,119,073 -0.30(-0.40%)
Jul 14, 2017 74.25 75.18 73.65 74.85 2,167,088 -0.08(-0.11%)
Jul 13, 2017 74.63 75.11 74.42 74.93 1,809,061 +0.35(+0.47%)
Jul 12, 2017 73.48 74.74 73.16 74.58 2,730,651 +1.05(+1.43%)
Jul 11, 2017 74.47 74.54 73.31 73.53 3,024,665 -0.92(-1.23%)
Jul 10, 2017 74.74 74.83 74.36 74.44 2,631,536 -0.41(-0.55%)
Jul 07, 2017 75.00 75.02 74.33 74.85 1,802,419 +0.35(+0.47%)
Jul 06, 2017 74.69 75.25 74.34 74.50 3,877,183 -0.54(-0.71%)
Jul 05, 2017 75.66 76.04 74.51 75.03 3,178,077 -0.78(-1.03%)
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.