Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.86 82.18 81.30 81.46 2,472,319 -0.22(-0.27%)
Oct 30, 2017 81.39 82.54 81.39 81.68 2,090,816 -0.31(-0.38%)
Oct 27, 2017 81.89 82.16 81.30 81.99 2,529,725 +0.23(+0.28%)
Oct 26, 2017 80.42 81.93 80.41 81.76 3,632,619 +1.50(+1.87%)
Oct 25, 2017 80.50 81.30 79.50 80.26 6,781,334 +1.15(+1.45%)
Oct 24, 2017 79.48 79.53 78.46 79.11 3,038,553 -0.18(-0.22%)
Oct 23, 2017 79.19 79.53 78.66 79.28 2,513,519 +0.04(+0.06%)
Oct 20, 2017 78.26 79.24 78.12 79.24 4,258,479 +1.94(+2.50%)
Oct 19, 2017 75.83 77.32 75.69 77.30 2,314,351 +0.72(+0.95%)
Oct 18, 2017 76.29 76.68 75.95 76.58 1,321,305 +0.52(+0.69%)
Oct 17, 2017 76.86 76.86 75.92 76.06 1,641,373 -0.69(-0.90%)
Oct 16, 2017 75.81 76.77 75.57 76.75 2,509,190 +1.32(+1.75%)
Oct 13, 2017 74.49 75.85 74.12 75.43 2,186,009 +0.68(+0.91%)
Oct 12, 2017 76.35 76.53 74.67 74.75 3,163,751 -1.91(-2.49%)
Oct 11, 2017 77.32 77.32 76.62 76.66 1,777,108 -0.49(-0.63%)
Oct 10, 2017 77.19 77.76 77.07 77.15 1,470,187 +0.00(+0.00%)
Oct 09, 2017 77.31 77.52 76.93 77.15 1,625,152 +0.23(+0.30%)
Oct 06, 2017 76.92 77.07 76.38 76.92 2,166,855 -0.04(-0.06%)
Oct 05, 2017 76.40 77.26 76.03 76.96 1,903,115 +0.66(+0.87%)
Oct 04, 2017 76.35 76.54 75.97 76.30 2,301,953 -0.03(-0.03%)
Oct 03, 2017 75.93 76.34 75.58 76.32 3,010,070 +0.40(+0.52%)
Oct 02, 2017 75.10 76.02 74.84 75.93 4,317,653 +1.11(+1.49%)
Sep 29, 2017 74.55 75.01 74.05 74.81 2,238,444 +0.48(+0.64%)
Sep 28, 2017 74.19 74.63 73.65 74.34 2,260,719 +0.17(+0.23%)
Sep 27, 2017 74.62 74.17 2,718,544 +1.00(+1.36%)
Sep 26, 2017 73.06 73.46 72.68 73.17 1,963,360 +0.28(+0.39%)
Sep 25, 2017 72.36 73.10 72.28 72.89 2,050,809 +0.48(+0.66%)
Sep 22, 2017 71.85 72.53 71.71 72.41 1,942,624 +0.32(+0.44%)
Sep 21, 2017 72.07 72.59 71.48 72.09 3,055,140 -0.19(-0.27%)
Sep 20, 2017 71.76 72.52 71.27 72.29 3,604,481 +0.74(+1.04%)
Sep 19, 2017 70.87 71.91 70.87 71.54 3,048,279 +0.63(+0.88%)
Sep 18, 2017 70.86 71.17 70.42 70.92 4,261,976 +0.19(+0.26%)
Sep 15, 2017 69.46 70.81 69.43 70.73 5,031,050 +1.18(+1.70%)
Sep 14, 2017 70.84 71.21 69.33 69.55 4,785,191 -1.33(-1.88%)
Sep 13, 2017 70.20 71.21 69.99 70.88 3,943,950 +0.57(+0.80%)
Sep 12, 2017 70.16 70.69 69.98 70.31 2,569,138 +0.45(+0.64%)
Sep 11, 2017 69.70 70.36 69.27 69.86 2,702,775 +0.75(+1.09%)
Sep 08, 2017 68.44 69.42 68.03 69.11 3,333,888 -0.02(-0.03%)
Sep 07, 2017 70.28 70.32 68.72 69.13 4,136,464 -1.10(-1.56%)
Sep 06, 2017 69.80 70.69 69.72 70.23 3,886,313 +0.72(+1.03%)
Sep 05, 2017 70.38 70.47 69.17 69.51 2,929,334 -1.46(-2.05%)
Sep 01, 2017 70.57 71.33 70.35 70.97 2,759,538 +0.62(+0.88%)
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%)
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.