Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.67 93.40 91.41 92.00 3,712,037 +1.03(+1.13%)
Nov 29, 2017 90.58 92.31 89.73 90.97 3,229,402 +1.22(+1.36%)
Nov 28, 2017 87.22 89.85 86.71 89.75 2,161,669 +2.88(+3.32%)
Nov 27, 2017 87.33 87.38 86.57 86.87 1,629,468 -0.51(-0.58%)
Nov 24, 2017 87.80 87.80 87.24 87.38 506,444 +0.12(+0.14%)
Nov 22, 2017 87.98 88.14 87.10 87.26 1,265,188 -0.69(-0.78%)
Nov 21, 2017 88.84 89.04 87.57 87.95 1,298,824 -0.32(-0.36%)
Nov 20, 2017 87.99 88.46 87.68 88.27 1,602,828 +0.44(+0.50%)
Nov 17, 2017 86.93 88.23 86.89 87.83 1,687,332 +0.68(+0.78%)
Nov 16, 2017 87.92 88.56 86.94 87.15 2,017,556 -0.48(-0.55%)
Nov 15, 2017 85.18 87.96 85.18 87.63 2,842,782 +1.63(+1.90%)
Nov 14, 2017 86.43 86.60 85.41 86.00 3,369,479 -0.95(-1.09%)
Nov 13, 2017 86.62 87.18 86.01 86.95 2,370,429 -0.20(-0.23%)
Nov 10, 2017 87.19 87.53 86.78 87.15 1,591,738 -0.96(-1.09%)
Nov 09, 2017 88.38 88.62 86.81 88.11 2,148,010 -0.86(-0.97%)
Nov 08, 2017 89.80 89.99 88.58 88.97 2,240,863 -1.15(-1.28%)
Nov 07, 2017 92.29 92.56 89.96 90.12 1,846,614 -2.18(-2.36%)
Nov 06, 2017 91.85 92.37 91.33 92.30 1,369,932 +0.70(+0.76%)
Nov 03, 2017 92.09 92.40 91.42 91.60 2,052,020 -0.85(-0.92%)
Nov 02, 2017 91.49 92.69 91.00 92.45 1,337,077 +0.55(+0.60%)
Nov 01, 2017 92.66 92.99 91.41 91.90 1,701,786 -0.28(-0.30%)
Oct 31, 2017 92.63 93.00 92.00 92.18 2,184,743 -0.25(-0.27%)
Oct 30, 2017 92.10 93.40 92.10 92.43 1,847,616 -0.35(-0.38%)
Oct 27, 2017 92.67 92.98 92.00 92.78 2,235,471 +0.26(+0.28%)
Oct 26, 2017 91.00 92.72 90.99 92.52 3,210,078 +1.70(+1.87%)
Oct 25, 2017 91.10 92.00 89.97 90.82 5,992,539 +1.30(+1.45%)
Oct 24, 2017 89.94 90.00 88.79 89.52 2,685,113 -0.20(-0.22%)
Oct 23, 2017 89.61 90.00 89.01 89.72 2,221,150 +0.05(+0.06%)
Oct 20, 2017 88.56 89.68 88.40 89.67 3,763,139 +2.19(+2.50%)
Oct 19, 2017 85.81 87.50 85.65 87.48 2,045,149 +0.82(+0.95%)
Oct 18, 2017 86.33 86.77 85.95 86.66 1,167,613 +0.59(+0.69%)
Oct 17, 2017 86.98 86.98 85.91 86.07 1,450,451 -0.78(-0.90%)
Oct 16, 2017 85.79 86.87 85.51 86.85 2,217,325 +1.49(+1.75%)
Oct 13, 2017 84.30 85.83 83.88 85.36 1,931,736 +0.77(+0.91%)
Oct 12, 2017 86.40 86.60 84.50 84.59 2,795,748 -2.16(-2.49%)
Oct 11, 2017 87.50 87.50 86.71 86.75 1,570,398 -0.55(-0.63%)
Oct 10, 2017 87.35 87.99 87.21 87.30 1,299,177 +0.00(+0.00%)
Oct 09, 2017 87.49 87.72 87.06 87.30 1,436,117 +0.26(+0.30%)
Oct 06, 2017 87.05 87.22 86.43 87.04 1,914,810 -0.05(-0.06%)
Oct 05, 2017 86.46 87.43 86.04 87.09 1,681,748 +0.75(+0.87%)
Oct 04, 2017 86.40 86.61 85.97 86.34 2,034,193 -0.03(-0.03%)
Oct 03, 2017 85.93 86.39 85.53 86.37 2,659,943 +0.45(+0.52%)
Oct 02, 2017 84.98 86.03 84.69 85.92 3,815,430 +1.26(+1.49%)
Sep 29, 2017 84.36 84.88 83.80 84.66 1,978,072 +0.54(+0.64%)
Sep 28, 2017 83.95 84.45 83.34 84.12 1,997,756 +0.19(+0.23%)
Sep 27, 2017 84.44 83.93 2,402,327 +1.13(+1.36%)
Sep 26, 2017 82.68 83.13 82.25 82.80 1,734,985 +0.32(+0.39%)
Sep 25, 2017 81.89 82.72 81.79 82.48 1,812,262 +0.54(+0.66%)
Sep 22, 2017 81.31 82.08 81.15 81.94 1,716,661 +0.36(+0.44%)
Sep 21, 2017 81.56 82.15 80.89 81.58 2,699,771 -0.22(-0.27%)
Sep 20, 2017 81.21 82.07 80.65 81.80 3,185,213 +0.84(+1.04%)
Sep 19, 2017 80.20 81.37 80.20 80.96 2,693,708 +0.71(+0.88%)
Sep 18, 2017 80.19 80.54 79.69 80.25 3,766,229 +0.21(+0.26%)
Sep 15, 2017 78.60 80.13 78.57 80.04 4,445,846 +1.34(+1.70%)
Sep 14, 2017 80.17 80.58 78.46 78.70 4,228,585 -1.51(-1.88%)
Sep 13, 2017 79.44 80.58 79.20 80.21 3,485,196 +0.64(+0.80%)
Sep 12, 2017 79.39 80.00 79.19 79.57 2,270,300 +0.51(+0.65%)
Sep 11, 2017 78.88 79.62 78.39 79.06 2,388,392 +0.85(+1.09%)
Sep 08, 2017 77.45 78.56 76.98 78.21 2,946,095 -0.02(-0.03%)
Sep 07, 2017 79.53 79.58 77.76 78.23 3,655,317 -1.24(-1.56%)
Sep 06, 2017 78.99 80.00 78.90 79.47 3,434,263 +0.81(+1.03%)
Sep 05, 2017 79.64 79.75 78.28 78.66 2,588,598 -1.65(-2.05%)
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.