Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 76.21 76.29 75.33 75.66 2,587,753 -0.15(-0.20%)
Jul 31, 2017 75.14 76.22 74.91 75.81 3,334,484 +1.06(+1.42%)
Jul 28, 2017 74.64 74.90 73.73 74.75 3,596,978 +0.15(+0.20%)
Jul 27, 2017 75.58 75.61 74.24 74.60 3,278,695 -0.80(-1.06%)
Jul 26, 2017 76.69 76.72 75.32 75.40 2,846,679 -1.21(-1.58%)
Jul 25, 2017 77.41 77.59 76.23 76.61 3,714,348 -0.03(-0.03%)
Jul 24, 2017 76.99 77.02 76.24 76.64 4,443,912 -0.72(-0.93%)
Jul 21, 2017 75.10 77.62 74.37 77.36 11,012,036 +6.10(+8.55%)
Jul 20, 2017 71.44 71.68 70.41 71.26 5,645,720 -0.33(-0.45%)
Jul 19, 2017 72.09 72.12 71.05 71.59 3,600,773 -0.17(-0.23%)
Jul 18, 2017 71.89 72.02 71.23 71.75 1,526,731 -0.53(-0.73%)
Jul 17, 2017 72.49 72.65 72.04 72.28 2,185,622 -0.29(-0.40%)
Jul 14, 2017 71.99 72.89 71.41 72.57 2,235,146 -0.08(-0.11%)
Jul 13, 2017 72.35 72.82 72.15 72.65 1,865,874 +0.34(+0.47%)
Jul 12, 2017 71.24 72.47 70.94 72.31 2,816,407 +1.02(+1.43%)
Jul 11, 2017 72.20 72.27 71.08 71.29 3,119,654 -0.89(-1.23%)
Jul 10, 2017 72.47 72.56 72.10 72.18 2,714,179 -0.40(-0.55%)
Jul 07, 2017 72.71 72.73 72.06 72.57 1,859,024 +0.34(+0.48%)
Jul 06, 2017 72.41 72.96 72.08 72.23 3,998,945 -0.52(-0.71%)
Jul 05, 2017 73.36 73.73 72.24 72.75 3,277,884 -0.76(-1.03%)
Jul 03, 2017 73.38 74.31 73.21 73.51 1,771,546 +0.83(+1.14%)
Jun 30, 2017 72.15 73.17 71.77 72.68 3,375,767 +1.01(+1.41%)
Jun 29, 2017 71.91 73.01 70.79 71.67 6,913,606 -1.33(-1.82%)
Jun 28, 2017 72.24 73.47 72.18 73.00 4,307,611 +1.41(+1.97%)
Jun 27, 2017 71.12 72.34 71.04 71.59 2,325,514 +0.69(+0.98%)
Jun 26, 2017 70.28 71.11 70.04 70.89 2,443,072 +0.94(+1.35%)
Jun 23, 2017 71.03 71.06 69.82 69.95 3,596,678 -0.77(-1.08%)
Jun 22, 2017 71.02 71.10 70.44 70.72 2,547,593 -0.43(-0.61%)
Jun 21, 2017 71.52 71.52 70.98 71.15 2,958,279 -0.30(-0.42%)
Jun 20, 2017 71.81 71.91 71.33 71.45 3,064,530 -0.45(-0.62%)
Jun 19, 2017 71.90 72.09 71.51 71.90 3,674,361 +0.37(+0.52%)
Jun 16, 2017 71.66 71.83 71.19 71.53 3,713,192 -0.04(-0.05%)
Jun 15, 2017 70.03 71.74 69.92 71.56 4,400,874 +1.11(+1.57%)
Jun 14, 2017 69.90 70.55 69.02 70.45 3,249,994 -0.42(-0.60%)
Jun 13, 2017 70.81 71.18 70.24 70.88 3,058,926 +0.35(+0.50%)
Jun 12, 2017 70.51 71.22 70.03 70.52 2,999,082 +0.09(+0.12%)
Jun 09, 2017 70.44 70.74 69.77 70.44 3,960,836 +0.57(+0.82%)
Jun 08, 2017 70.51 69.31 69.86 2,647,182 +0.46(+0.66%)
Jun 07, 2017 69.07 69.95 68.80 69.41 2,776,649 +0.55(+0.80%)
Jun 06, 2017 68.41 68.99 67.82 68.85 2,850,251 -0.05(-0.08%)
Jun 05, 2017 68.66 69.34 68.42 68.90 2,293,678 +0.26(+0.37%)
Jun 02, 2017 68.10 68.91 67.66 68.65 2,875,423 +0.11(+0.15%)
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.