Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
Jan 03, 2017 88.55 89.60 87.79 88.87 3,441,235 +1.63(+1.87%)
Dec 30, 2016 87.24 87.24 87.24 0 +0.13(+0.15%)
Dec 29, 2016 88.42 88.56 86.95 87.11 2,102,615 -1.08(-1.22%)
Dec 28, 2016 89.99 89.99 87.84 88.19 2,231,806 -1.57(-1.75%)
Dec 27, 2016 90.23 90.23 89.65 89.76 2,026,035 +0.08(+0.09%)
Dec 23, 2016 89.68 89.68 89.68 0 +0.49(+0.55%)
Dec 22, 2016 89.93 90.03 88.63 89.19 2,620,779 -1.25(-1.38%)
Dec 21, 2016 90.79 90.91 90.13 90.44 2,460,569 -0.18(-0.20%)
Dec 20, 2016 90.51 90.84 90.00 90.62 2,066,463 +0.58(+0.64%)
Dec 19, 2016 89.96 90.19 89.12 90.04 3,258,088 +0.37(+0.41%)
Dec 16, 2016 90.66 90.66 89.05 89.67 9,370,361 -0.69(-0.76%)
Dec 15, 2016 89.57 91.64 89.04 90.36 3,586,219 +1.41(+1.59%)
Dec 14, 2016 88.80 90.12 88.09 88.95 3,596,773 -0.50(-0.56%)
Dec 13, 2016 89.74 90.08 88.32 89.45 2,875,441 +0.03(+0.03%)
Dec 12, 2016 90.15 91.08 89.12 89.42 3,387,855 -1.03(-1.14%)
Dec 09, 2016 90.61 90.63 89.35 90.45 3,428,137 -0.16(-0.18%)
Dec 08, 2016 89.92 91.38 89.08 90.61 3,180,790 +1.03(+1.15%)
Dec 07, 2016 87.60 89.79 87.26 89.58 2,912,294 +1.74(+1.98%)
Dec 06, 2016 87.00 87.88 85.70 87.84 3,407,480 +1.13(+1.30%)
Dec 05, 2016 86.48 87.35 86.39 86.71 4,257,193 +0.71(+0.83%)
Dec 02, 2016 86.47 86.62 85.18 86.00 5,086,842 -0.61(-0.70%)
Dec 01, 2016 84.45 86.77 84.17 86.61 5,276,873 +2.57(+3.06%)
Nov 30, 2016 83.80 84.53 83.32 84.04 3,800,741 +1.44(+1.74%)
Nov 29, 2016 83.42 83.55 82.45 82.60 2,242,735 -0.64(-0.77%)
Nov 28, 2016 83.91 84.54 83.09 83.24 3,377,894 -1.33(-1.57%)
Nov 25, 2016 84.26 84.79 83.94 84.57 1,582,662 -0.05(-0.06%)
Nov 23, 2016 84.62 84.62 84.62 0 +2.03(+2.46%)
Nov 22, 2016 83.40 83.88 82.43 82.59 3,803,598 -0.62(-0.75%)
Nov 21, 2016 82.73 83.35 82.07 83.21 3,116,083 +1.20(+1.46%)
Nov 18, 2016 81.39 82.39 81.07 82.01 2,306,450 +0.45(+0.55%)
Nov 17, 2016 80.25 81.56 79.32 81.56 3,073,023 +1.34(+1.67%)
Nov 16, 2016 80.37 81.00 79.44 80.22 3,710,641 -1.93(-2.35%)
Nov 15, 2016 82.28 82.69 79.87 82.15 6,241,448 -1.61(-1.92%)
Nov 14, 2016 80.98 83.82 80.95 83.76 5,506,628 +2.77(+3.42%)
Nov 11, 2016 78.75 81.25 78.73 80.99 4,614,832 +1.76(+2.22%)
Nov 10, 2016 76.67 79.69 76.67 79.23 7,306,081 +2.93(+3.84%)
Nov 09, 2016 73.65 76.66 73.25 76.30 13,256,918 +3.46(+4.75%)
Nov 08, 2016 73.89 73.89 72.30 72.84 6,617,938 -2.00(-2.67%)
Nov 07, 2016 74.28 75.00 74.28 74.84 4,126,470 +1.74(+2.38%)
Nov 04, 2016 72.40 73.69 71.91 73.10 3,646,691 +0.78(+1.08%)
Nov 03, 2016 72.80 73.26 72.14 72.32 5,653,278 -0.29(-0.40%)
Nov 02, 2016 73.08 73.34 72.19 72.61 4,032,226 -0.62(-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.