Skip to main content

Capital One Financial (NY: COF )

148.06 +3.55 (+2.46%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 71.15 71.28 70.25 70.35 4,080,787 -0.42(-0.60%)
Aug 30, 2017 70.46 71.36 70.28 70.77 2,372,187 +0.31(+0.44%)
Aug 29, 2017 70.47 70.61 69.75 70.46 3,579,139 -0.72(-1.01%)
Aug 28, 2017 72.19 72.25 71.00 71.18 1,534,627 -0.83(-1.15%)
Aug 25, 2017 72.24 72.79 71.97 72.01 1,363,127 +0.05(+0.07%)
Aug 24, 2017 72.02 72.32 71.72 71.96 1,028,385 +0.12(+0.17%)
Aug 23, 2017 71.60 72.57 71.58 71.83 1,302,258 -0.13(-0.18%)
Aug 22, 2017 72.21 72.52 71.39 71.97 2,125,783 +0.02(+0.02%)
Aug 21, 2017 72.14 72.22 71.66 71.95 1,595,523 -0.10(-0.13%)
Aug 18, 2017 72.18 72.89 71.86 72.05 2,733,277 -0.41(-0.56%)
Aug 17, 2017 74.04 74.26 72.43 72.45 1,989,289 -1.62(-2.18%)
Aug 16, 2017 74.87 75.11 73.88 74.07 1,349,619 -0.29(-0.39%)
Aug 15, 2017 75.05 75.22 73.63 74.36 2,618,200 -0.10(-0.13%)
Aug 14, 2017 74.06 74.86 73.81 74.46 2,017,370 +1.29(+1.76%)
Aug 11, 2017 73.67 73.76 72.75 73.17 2,251,098 -0.23(-0.31%)
Aug 10, 2017 74.67 74.79 73.34 73.40 2,305,155 -1.84(-2.44%)
Aug 09, 2017 75.08 75.36 74.63 75.24 1,513,888 -0.33(-0.43%)
Aug 08, 2017 75.14 77.21 75.14 75.56 2,255,122 +0.32(+0.42%)
Aug 07, 2017 74.78 75.48 74.56 75.25 1,570,993 +0.65(+0.88%)
Aug 04, 2017 75.40 75.48 74.46 74.59 2,969,435 -0.16(-0.21%)
Aug 03, 2017 75.39 75.67 74.66 74.75 2,834,690 -0.64(-0.84%)
Aug 02, 2017 75.51 75.66 75.10 75.39 3,065,739 -0.26(-0.35%)
Aug 01, 2017 76.20 76.28 75.33 75.65 2,588,084 -0.15(-0.20%)
Jul 31, 2017 75.13 76.21 74.90 75.80 3,334,911 +1.06(+1.42%)
Jul 28, 2017 74.63 74.89 73.72 74.74 3,597,438 +0.15(+0.20%)
Jul 27, 2017 75.57 75.60 74.23 74.59 3,279,115 -0.80(-1.06%)
Jul 26, 2017 76.68 76.72 75.31 75.39 2,847,044 -1.21(-1.58%)
Jul 25, 2017 77.40 77.58 76.22 76.60 3,714,824 -0.03(-0.03%)
Jul 24, 2017 76.98 77.01 76.23 76.63 4,444,482 -0.72(-0.93%)
Jul 21, 2017 75.09 77.61 74.36 77.35 11,013,447 +6.10(+8.55%)
Jul 20, 2017 71.43 71.68 70.40 71.25 5,646,443 -0.33(-0.45%)
Jul 19, 2017 72.08 72.11 71.04 71.58 3,601,235 -0.17(-0.23%)
Jul 18, 2017 71.88 72.01 71.22 71.75 1,526,927 -0.53(-0.73%)
Jul 17, 2017 72.48 72.64 72.03 72.27 2,185,902 -0.29(-0.40%)
Jul 14, 2017 71.98 72.88 71.40 72.56 2,235,432 -0.08(-0.11%)
Jul 13, 2017 72.34 72.81 72.14 72.64 1,866,113 +0.34(+0.47%)
Jul 12, 2017 71.24 72.46 70.93 72.30 2,816,767 +1.02(+1.43%)
Jul 11, 2017 72.19 72.26 71.07 71.28 3,120,054 -0.89(-1.23%)
Jul 10, 2017 72.46 72.55 72.09 72.17 2,714,526 -0.40(-0.55%)
Jul 07, 2017 72.70 72.72 72.05 72.56 1,859,262 +0.34(+0.47%)
Jul 06, 2017 72.41 72.95 72.07 72.22 3,999,458 -0.52(-0.71%)
Jul 05, 2017 73.35 73.72 72.23 72.74 3,278,304 -0.76(-1.03%)
Jul 03, 2017 73.37 74.31 73.20 73.50 1,771,772 +0.83(+1.14%)
Jun 30, 2017 72.14 73.16 71.76 72.67 3,376,200 +1.01(+1.41%)
Jun 29, 2017 71.90 73.00 70.78 71.66 6,914,492 -1.33(-1.82%)
Jun 28, 2017 72.23 73.46 72.17 72.99 4,308,163 +1.41(+1.97%)
Jun 27, 2017 71.11 72.33 71.03 71.58 2,325,811 +0.69(+0.98%)
Jun 26, 2017 70.27 71.10 70.03 70.88 2,443,385 +0.94(+1.35%)
Jun 23, 2017 71.02 71.05 69.81 69.94 3,597,138 -0.77(-1.08%)
Jun 22, 2017 71.01 71.09 70.43 70.71 2,547,920 -0.43(-0.61%)
Jun 21, 2017 71.51 71.51 70.97 71.14 2,958,658 -0.30(-0.42%)
Jun 20, 2017 71.80 71.90 71.32 71.44 3,064,923 -0.45(-0.62%)
Jun 19, 2017 71.89 72.08 71.50 71.89 3,674,832 +0.37(+0.52%)
Jun 16, 2017 71.65 71.82 71.18 71.52 3,713,667 -0.04(-0.05%)
Jun 15, 2017 70.02 71.73 69.92 71.55 4,401,437 +1.11(+1.57%)
Jun 14, 2017 69.89 70.54 69.01 70.44 3,250,410 -0.42(-0.60%)
Jun 13, 2017 70.80 71.17 70.23 70.87 3,059,318 +0.35(+0.50%)
Jun 12, 2017 70.50 71.21 70.02 70.51 2,999,466 +0.09(+0.12%)
Jun 09, 2017 70.43 70.73 69.76 70.43 3,961,343 +0.57(+0.82%)
Jun 08, 2017 70.51 69.30 69.85 2,647,521 +0.46(+0.66%)
Jun 07, 2017 69.06 69.94 68.79 69.40 2,777,004 +0.55(+0.80%)
Jun 06, 2017 68.40 68.98 67.81 68.84 2,850,616 -0.05(-0.08%)
Jun 05, 2017 68.65 69.34 68.41 68.90 2,293,971 +0.26(+0.37%)
Jun 02, 2017 68.10 68.90 67.65 68.64 2,875,791 +0.11(+0.15%)
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.