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 (%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
Jan 03, 2017 79.58 80.53 78.90 79.87 3,829,011 +1.46(+1.87%)
Dec 30, 2016 78.40 78.40 78.40 0 +0.12(+0.15%)
Dec 29, 2016 79.47 79.59 78.14 78.29 2,339,548 -0.97(-1.22%)
Dec 28, 2016 80.88 80.88 78.94 79.26 2,483,297 -1.41(-1.75%)
Dec 27, 2016 81.09 81.09 80.57 80.67 2,254,339 +0.07(+0.09%)
Dec 23, 2016 80.60 80.60 80.60 0 +0.44(+0.55%)
Dec 22, 2016 80.82 80.91 79.65 80.16 2,916,102 -1.12(-1.38%)
Dec 21, 2016 81.60 81.70 81.00 81.28 2,737,839 -0.16(-0.20%)
Dec 20, 2016 81.34 81.64 80.89 81.44 2,299,323 +0.52(+0.64%)
Dec 19, 2016 80.85 81.06 80.09 80.92 3,625,226 +0.33(+0.41%)
Dec 16, 2016 81.48 81.48 80.03 80.59 10,426,263 -0.62(-0.76%)
Dec 15, 2016 80.50 82.36 80.02 81.21 3,990,333 +1.27(+1.59%)
Dec 14, 2016 79.81 80.99 79.17 79.94 4,002,076 -0.45(-0.56%)
Dec 13, 2016 80.65 80.96 79.38 80.39 3,199,461 +0.03(+0.03%)
Dec 12, 2016 81.02 81.86 80.09 80.36 3,769,616 -0.93(-1.14%)
Dec 09, 2016 81.43 81.45 80.30 81.29 3,814,437 -0.14(-0.18%)
Dec 08, 2016 80.81 82.13 80.06 81.43 3,539,218 +0.93(+1.15%)
Dec 07, 2016 78.73 80.70 78.42 80.51 3,240,466 +1.56(+1.98%)
Dec 06, 2016 78.19 78.98 77.02 78.94 3,791,453 +1.02(+1.30%)
Dec 05, 2016 77.72 78.50 77.64 77.93 4,736,916 +0.64(+0.83%)
Dec 02, 2016 77.71 77.85 76.55 77.29 5,660,054 -0.55(-0.70%)
Dec 01, 2016 75.90 77.98 75.65 77.84 5,871,499 +2.31(+3.06%)
Nov 30, 2016 75.31 75.97 74.88 75.53 4,229,028 +1.29(+1.74%)
Nov 29, 2016 74.97 75.09 74.10 74.23 2,495,458 -0.58(-0.77%)
Nov 28, 2016 75.41 75.98 74.68 74.81 3,758,533 -1.20(-1.57%)
Nov 25, 2016 75.73 76.21 75.44 76.01 1,761,004 -0.04(-0.06%)
Nov 23, 2016 76.05 76.05 76.05 0 +1.82(+2.46%)
Nov 22, 2016 74.95 75.39 74.08 74.23 4,232,207 -0.56(-0.75%)
Nov 21, 2016 74.35 74.91 73.76 74.78 3,467,219 +1.08(+1.46%)
Nov 18, 2016 73.15 74.05 72.86 73.70 2,566,353 +0.40(+0.55%)
Nov 17, 2016 72.12 73.30 71.29 73.30 3,419,307 +1.20(+1.67%)
Nov 16, 2016 72.23 72.80 71.39 72.10 4,128,775 -1.73(-2.35%)
Nov 15, 2016 73.95 74.32 71.78 73.83 6,944,767 -1.45(-1.92%)
Nov 14, 2016 72.78 75.33 72.75 75.28 6,127,144 +2.49(+3.42%)
Nov 11, 2016 70.77 73.02 70.76 72.79 5,134,856 +1.58(+2.22%)
Nov 10, 2016 68.91 71.62 68.91 71.21 8,129,369 +2.63(+3.84%)
Nov 09, 2016 66.19 68.90 65.83 68.57 14,750,778 +3.47(+5.33%)
Nov 08, 2016 66.04 66.04 64.62 65.10 7,404,342 -1.79(-2.67%)
Nov 07, 2016 66.39 67.03 66.39 66.89 4,616,815 +1.56(+2.38%)
Nov 04, 2016 64.71 65.86 64.27 65.34 4,080,024 +0.70(+1.08%)
Nov 03, 2016 65.07 65.48 64.48 64.64 6,325,053 -0.26(-0.40%)
Nov 02, 2016 65.32 65.55 64.53 64.90 4,511,372 -0.55(-0.85%)
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.