Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	76.59	76.92	75.20	75.82	3,320,035	-1.23(-1.60%)
Jan 30, 2017	77.34	77.34	75.85	77.05	4,080,986	-0.30(-0.38%)
Jan 27, 2017	78.05	78.08	77.15	77.34	2,530,207	-0.49(-0.62%)
Jan 26, 2017	76.78	77.84	76.19	77.83	3,463,356	+1.15(+1.50%)
Jan 25, 2017	76.20	77.07	75.58	76.68	6,113,636	-0.30(-0.39%)
Jan 24, 2017	75.93	77.34	75.47	76.98	3,122,736	+1.61(+2.14%)
Jan 23, 2017	75.52	76.16	75.05	75.37	3,251,577	-0.41(-0.54%)
Jan 20, 2017	75.24	76.35	75.21	75.77	1,941,659	+0.54(+0.71%)
Jan 19, 2017	75.80	75.99	74.91	75.24	1,955,688	-0.49(-0.64%)
Jan 18, 2017	75.43	75.76	74.41	75.72	1,966,798	+0.79(+1.05%)
Jan 17, 2017	76.52	76.52	74.66	74.93	2,524,719	-2.15(-2.79%)
Jan 13, 2017		77.08	77.08	77.08	0	+0.83(+1.09%)
Jan 12, 2017	76.97	77.08	75.29	76.25	2,380,051	-1.08(-1.40%)
Jan 11, 2017	77.21	77.43	76.36	77.34	2,172,769	+0.14(+0.18%)
Jan 10, 2017	76.18	77.54	75.86	77.20	3,620,637	+1.34(+1.76%)
Jan 09, 2017	76.54	76.69	75.83	75.86	2,446,772	-1.01(-1.31%)
Jan 06, 2017	77.02	77.37	76.43	76.87	2,070,611	+0.19(+0.25%)
Jan 05, 2017	77.94	78.02	76.00	76.68	2,563,383	-1.67(-2.13%)
Jan 04, 2017	77.33	78.75	77.33	78.34	3,032,458	+1.24(+1.61%)

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.