Skip to main content

Capital One Financial (NY: COF )

148.77 +4.26 (+2.95%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.87 82.19 81.31 81.47 2,472,003 -0.22(-0.27%)
Oct 30, 2017 81.40 82.55 81.40 81.69 2,090,549 -0.31(-0.38%)
Oct 27, 2017 81.90 82.18 81.31 82.00 2,529,401 +0.23(+0.28%)
Oct 26, 2017 80.43 81.95 80.42 81.77 3,632,153 +1.50(+1.87%)
Oct 25, 2017 80.51 81.31 79.52 80.27 6,780,465 +1.15(+1.45%)
Oct 24, 2017 79.49 79.54 78.47 79.12 3,038,164 -0.18(-0.22%)
Oct 23, 2017 79.20 79.54 78.67 79.29 2,513,197 +0.04(+0.06%)
Oct 20, 2017 78.27 79.25 78.13 79.25 4,257,934 +1.94(+2.50%)
Oct 19, 2017 75.84 77.33 75.70 77.31 2,314,054 +0.72(+0.95%)
Oct 18, 2017 76.30 76.69 75.96 76.59 1,321,136 +0.52(+0.69%)
Oct 17, 2017 76.87 76.87 75.93 76.07 1,641,163 -0.69(-0.90%)
Oct 16, 2017 75.82 76.78 75.58 76.76 2,508,869 +1.32(+1.75%)
Oct 13, 2017 74.50 75.86 74.13 75.44 2,185,729 +0.68(+0.91%)
Oct 12, 2017 76.36 76.54 74.68 74.76 3,163,345 -1.91(-2.49%)
Oct 11, 2017 77.33 77.33 76.63 76.67 1,776,881 -0.49(-0.63%)
Oct 10, 2017 77.20 77.77 77.08 77.16 1,469,998 +0.00(+0.00%)
Oct 09, 2017 77.32 77.53 76.94 77.16 1,624,944 +0.23(+0.30%)
Oct 06, 2017 76.93 77.08 76.39 76.93 2,166,578 -0.04(-0.06%)
Oct 05, 2017 76.41 77.27 76.04 76.97 1,902,872 +0.66(+0.87%)
Oct 04, 2017 76.36 76.55 75.98 76.31 2,301,658 -0.03(-0.03%)
Oct 03, 2017 75.94 76.35 75.59 76.33 3,009,684 +0.40(+0.52%)
Oct 02, 2017 75.10 76.03 74.85 75.94 4,317,100 +1.11(+1.49%)
Sep 29, 2017 74.56 75.02 74.06 74.82 2,238,158 +0.48(+0.64%)
Sep 28, 2017 74.19 74.64 73.66 74.34 2,260,430 +0.17(+0.23%)
Sep 27, 2017 74.63 74.18 2,718,196 +1.00(+1.36%)
Sep 26, 2017 73.07 73.47 72.69 73.18 1,963,108 +0.28(+0.39%)
Sep 25, 2017 72.37 73.11 72.29 72.90 2,050,546 +0.48(+0.66%)
Sep 22, 2017 71.86 72.54 71.72 72.42 1,942,375 +0.32(+0.44%)
Sep 21, 2017 72.08 72.60 71.49 72.10 3,054,749 -0.19(-0.27%)
Sep 20, 2017 71.77 72.53 71.28 72.29 3,604,019 +0.74(+1.04%)
Sep 19, 2017 70.88 71.91 70.88 71.55 3,047,889 +0.63(+0.88%)
Sep 18, 2017 70.87 71.18 70.43 70.92 4,261,430 +0.19(+0.26%)
Sep 15, 2017 69.47 70.82 69.44 70.74 5,030,406 +1.18(+1.70%)
Sep 14, 2017 70.85 71.22 69.34 69.55 4,784,579 -1.33(-1.88%)
Sep 13, 2017 70.21 71.22 70.00 70.89 3,943,445 +0.57(+0.80%)
Sep 12, 2017 70.16 70.70 69.99 70.32 2,568,809 +0.45(+0.65%)
Sep 11, 2017 69.71 70.37 69.28 69.87 2,702,428 +0.75(+1.09%)
Sep 08, 2017 68.45 69.43 68.03 69.12 3,333,461 -0.02(-0.03%)
Sep 07, 2017 70.29 70.33 68.72 69.14 4,135,935 -1.10(-1.56%)
Sep 06, 2017 69.81 70.70 69.73 70.24 3,885,815 +0.72(+1.03%)
Sep 05, 2017 70.39 70.48 69.18 69.52 2,928,958 -1.46(-2.05%)
Sep 01, 2017 70.58 71.34 70.36 70.98 2,759,185 +0.62(+0.88%)
Aug 31, 2017 71.16 71.29 70.26 70.36 4,080,264 -0.42(-0.60%)
Aug 30, 2017 70.47 71.37 70.29 70.78 2,371,883 +0.31(+0.44%)
Aug 29, 2017 70.48 70.62 69.76 70.47 3,578,681 -0.72(-1.01%)
Aug 28, 2017 72.20 72.26 71.01 71.19 1,534,431 -0.83(-1.15%)
Aug 25, 2017 72.25 72.80 71.98 72.02 1,362,952 +0.05(+0.07%)
Aug 24, 2017 72.03 72.33 71.73 71.97 1,028,253 +0.12(+0.17%)
Aug 23, 2017 71.61 72.58 71.59 71.84 1,302,092 -0.13(-0.18%)
Aug 22, 2017 72.21 72.53 71.40 71.98 2,125,510 +0.02(+0.02%)
Aug 21, 2017 72.15 72.23 71.67 71.96 1,595,318 -0.10(-0.13%)
Aug 18, 2017 72.19 72.90 71.87 72.06 2,732,926 -0.41(-0.56%)
Aug 17, 2017 74.05 74.27 72.44 72.46 1,989,034 -1.62(-2.18%)
Aug 16, 2017 74.88 75.12 73.89 74.08 1,349,447 -0.29(-0.39%)
Aug 15, 2017 75.06 75.23 73.64 74.37 2,617,865 -0.10(-0.13%)
Aug 14, 2017 74.07 74.87 73.82 74.47 2,017,112 +1.29(+1.76%)
Aug 11, 2017 73.68 73.77 72.76 73.18 2,250,810 -0.23(-0.31%)
Aug 10, 2017 74.68 74.80 73.35 73.41 2,304,860 -1.84(-2.44%)
Aug 09, 2017 75.09 75.37 74.64 75.25 1,513,694 -0.33(-0.43%)
Aug 08, 2017 75.15 77.22 75.15 75.57 2,254,833 +0.32(+0.42%)
Aug 07, 2017 74.79 75.49 74.57 75.26 1,570,792 +0.65(+0.88%)
Aug 04, 2017 75.41 75.49 74.47 74.60 2,969,055 -0.16(-0.21%)
Aug 03, 2017 75.40 75.68 74.67 74.76 2,834,327 -0.64(-0.84%)
Aug 02, 2017 75.52 75.67 75.11 75.40 3,065,347 -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.