Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 73.01 73.65 72.59 73.22 4,362,398 +1.25(+1.74%)
Nov 29, 2016 72.68 72.79 71.83 71.97 2,574,157 -0.56(-0.77%)
Nov 28, 2016 73.11 73.66 72.39 72.52 3,877,065 -1.16(-1.57%)
Nov 25, 2016 73.41 73.88 73.13 73.68 1,816,541 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.66 73.08 71.82 71.96 4,365,678 -0.54(-0.74%)
Nov 21, 2016 72.08 72.62 71.50 72.50 3,576,564 +1.05(+1.46%)
Nov 18, 2016 70.91 71.78 70.63 71.45 2,647,287 +0.39(+0.55%)
Nov 17, 2016 69.92 71.06 69.11 71.06 3,527,141 +1.17(+1.67%)
Nov 16, 2016 70.02 70.57 69.21 69.89 4,258,984 -1.68(-2.35%)
Nov 15, 2016 71.69 72.04 69.59 71.57 7,163,783 -1.40(-1.92%)
Nov 14, 2016 70.55 73.03 70.53 72.98 6,320,374 +2.41(+3.42%)
Nov 11, 2016 68.61 70.79 68.59 70.56 5,296,792 +1.53(+2.22%)
Nov 10, 2016 66.80 69.43 66.80 69.03 8,385,743 +2.55(+3.84%)
Nov 09, 2016 64.17 66.79 63.82 66.48 15,215,970 +3.36(+5.33%)
Nov 08, 2016 64.02 64.02 62.65 63.11 7,637,852 -1.73(-2.67%)
Nov 07, 2016 64.36 64.98 64.36 64.85 4,762,415 +1.51(+2.38%)
Nov 04, 2016 62.73 63.85 62.31 63.34 4,208,695 +0.68(+1.08%)
Nov 03, 2016 63.08 63.48 62.51 62.66 6,524,525 -0.25(-0.40%)
Nov 02, 2016 63.32 63.55 62.55 62.91 4,653,646 -0.54(-0.85%)
Nov 01, 2016 64.49 64.56 62.75 63.45 4,578,753 -0.70(-1.09%)
Oct 31, 2016 65.10 65.11 63.98 64.15 4,004,154 -0.51(-0.79%)
Oct 28, 2016 64.86 65.06 64.08 64.66 4,363,068 -0.15(-0.23%)
Oct 27, 2016 65.59 65.73 64.38 64.81 3,108,388 -0.55(-0.84%)
Oct 26, 2016 63.67 65.99 63.21 65.36 5,461,591 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 64.99 65.32 5,068,680 -0.01(-0.01%)
Oct 24, 2016 65.35 65.62 65.18 65.33 3,586,506 +0.44(+0.68%)
Oct 21, 2016 63.96 65.07 63.86 64.89 4,555,783 +0.33(+0.51%)
Oct 20, 2016 63.91 65.19 63.56 64.56 5,196,743 +0.77(+1.21%)
Oct 19, 2016 62.47 63.90 62.44 63.79 3,863,452 +1.41(+2.26%)
Oct 18, 2016 62.95 63.02 62.09 62.38 3,601,956 +0.18(+0.29%)
Oct 17, 2016 62.31 62.70 62.16 62.19 4,500,936 +0.22(+0.35%)
Oct 14, 2016 62.13 62.56 61.72 61.98 3,315,267 +0.40(+0.65%)
Oct 13, 2016 61.81 62.12 61.09 61.58 5,567,895 -0.86(-1.37%)
Oct 12, 2016 62.21 62.76 62.16 62.44 2,575,989 -0.09(-0.14%)
Oct 11, 2016 63.47 63.63 62.25 62.52 2,602,229 -1.01(-1.60%)
Oct 10, 2016 63.77 64.02 63.46 63.54 2,031,411 +0.24(+0.38%)
Oct 07, 2016 63.37 63.87 62.98 63.30 3,110,452 +0.01(+0.01%)
Oct 06, 2016 63.80 63.90 62.72 63.29 3,765,198 -0.57(-0.90%)
Oct 05, 2016 63.26 64.18 63.26 63.86 3,607,937 +0.81(+1.29%)
Oct 04, 2016 62.78 63.45 62.61 63.04 4,730,036 +0.55(+0.87%)
Oct 03, 2016 62.04 62.97 62.00 62.50 4,102,299 +0.26(+0.42%)
Sep 30, 2016 61.41 62.55 61.20 62.24 3,688,001 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.21 60.96 3,652,219 -1.20(-1.94%)
Sep 28, 2016 62.19 62.46 61.35 62.17 2,874,506 -0.04(-0.07%)
Sep 27, 2016 61.07 62.24 60.78 62.21 2,775,450 +0.86(+1.40%)
Sep 26, 2016 61.72 62.08 61.17 61.35 3,549,270 -0.41(-0.66%)
Sep 23, 2016 62.16 62.60 61.74 61.76 3,577,113 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.09 62.51 3,797,985 +0.40(+0.64%)
Sep 21, 2016 61.32 62.19 61.15 62.11 4,704,587 +0.97(+1.59%)
Sep 20, 2016 61.91 62.13 60.98 61.14 2,902,444 -0.36(-0.59%)
Sep 19, 2016 61.14 61.80 61.02 61.50 3,642,397 +0.67(+1.10%)
Sep 16, 2016 61.12 61.18 60.46 60.83 3,710,340 -0.68(-1.10%)
Sep 15, 2016 61.07 61.62 60.38 61.51 3,574,881 +0.35(+0.57%)
Sep 14, 2016 61.61 61.79 60.90 61.16 3,204,555 -0.55(-0.88%)
Sep 13, 2016 61.96 62.35 61.12 61.71 4,043,965 -1.11(-1.77%)
Sep 12, 2016 61.62 63.05 61.03 62.82 3,795,667 +0.74(+1.19%)
Sep 09, 2016 62.40 62.69 62.05 62.08 4,690,307 -0.55(-0.87%)
Sep 08, 2016 62.06 62.76 61.94 62.63 3,100,014 +0.44(+0.71%)
Sep 07, 2016 61.18 62.21 61.04 62.19 2,911,925 +0.68(+1.10%)
Sep 06, 2016 62.05 62.09 61.12 61.51 2,956,120 -0.56(-0.91%)
Sep 02, 2016 61.73 62.07 62.07 62.07 2,825,500 +0.49(+0.79%)
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.