Skip to main content

Capital One Financial (NY: COF )

147.29 +2.21 (+1.52%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 75.61 76.11 75.27 75.60 3,051,212 -0.42(-0.55%)
Mar 30, 2017 74.00 76.13 73.74 76.02 4,678,591 +2.15(+2.91%)
Mar 29, 2017 74.06 74.32 73.31 73.88 2,852,348 +0.44(+0.61%)
Mar 28, 2017 71.55 73.83 71.45 73.43 4,343,428 +1.78(+2.48%)
Mar 27, 2017 71.48 72.30 70.94 71.65 4,908,347 -1.46(-1.99%)
Mar 24, 2017 73.27 73.74 72.57 73.11 2,253,588 +0.02(+0.02%)
Mar 23, 2017 72.93 74.21 72.61 73.09 3,061,897 +0.09(+0.12%)
Mar 22, 2017 72.48 73.67 71.67 73.00 3,591,942 +0.03(+0.04%)
Mar 21, 2017 75.99 75.99 72.71 72.98 5,225,775 -2.73(-3.61%)
Mar 20, 2017 76.87 76.97 75.53 75.71 3,211,748 -1.27(-1.64%)
Mar 17, 2017 78.89 79.13 76.78 76.97 3,883,795 -1.73(-2.19%)
Mar 16, 2017 78.85 79.47 78.48 78.70 2,042,451 +0.25(+0.32%)
Mar 15, 2017 79.40 80.23 77.76 78.45 3,643,881 -1.60(-1.99%)
Mar 14, 2017 79.70 80.07 79.20 80.04 1,983,948 -0.03(-0.04%)
Mar 13, 2017 80.44 80.59 79.96 80.08 2,097,901 -0.35(-0.43%)
Mar 10, 2017 80.98 81.13 79.89 80.43 1,884,747 +0.07(+0.09%)
Mar 09, 2017 80.93 81.44 80.13 80.36 1,895,361 -0.25(-0.31%)
Mar 08, 2017 82.02 82.38 80.51 80.61 2,325,233 -0.37(-0.45%)
Mar 07, 2017 81.20 81.43 80.69 80.98 1,881,375 -0.16(-0.19%)
Mar 06, 2017 81.57 81.73 81.00 81.13 2,220,009 -0.82(-1.00%)
Mar 03, 2017 82.17 82.56 81.42 81.95 2,913,379 -0.34(-0.41%)
Mar 02, 2017 83.93 84.03 82.25 82.29 1,863,663 -1.56(-1.86%)
Mar 01, 2017 82.88 84.55 82.79 83.86 3,883,427 +1.97(+2.41%)
Feb 28, 2017 81.17 81.95 81.13 81.88 3,578,996 +0.17(+0.21%)
Feb 27, 2017 80.60 81.76 80.31 81.71 1,983,425 +0.92(+1.13%)
Feb 24, 2017 80.72 80.96 80.06 80.79 2,581,695 -0.70(-0.86%)
Feb 23, 2017 81.35 81.59 81.04 81.49 2,454,313 +0.45(+0.56%)
Feb 22, 2017 80.63 81.34 80.34 81.04 2,087,749 +0.03(+0.04%)
Feb 21, 2017 80.00 81.63 79.92 81.00 4,384,658 +0.91(+1.13%)
Feb 17, 2017 80.10 80.10 80.10 0 +1.13(+1.44%)
Feb 16, 2017 79.37 79.61 78.36 78.96 2,064,443 -0.37(-0.46%)
Feb 15, 2017 78.94 79.70 78.17 79.33 2,633,744 +0.65(+0.83%)
Feb 14, 2017 77.65 78.96 77.38 78.67 2,462,390 +1.00(+1.29%)
Feb 13, 2017 77.44 78.15 77.39 77.67 2,053,246 +0.55(+0.71%)
Feb 10, 2017 77.55 77.55 76.85 77.12 1,853,865 -0.12(-0.16%)
Feb 09, 2017 76.02 77.38 76.00 77.24 2,073,846 +1.22(+1.61%)
Feb 08, 2017 76.07 76.34 75.60 76.02 2,363,542 -0.50(-0.65%)
Feb 07, 2017 76.51 76.79 75.73 76.52 4,046,455 +0.43(+0.56%)
Feb 06, 2017 75.86 76.77 75.71 76.09 1,647,341 -0.26(-0.34%)
Feb 03, 2017 76.37 76.49 75.26 76.35 3,329,266 +1.37(+1.83%)
Feb 02, 2017 75.33 75.55 74.55 74.98 2,473,047 -1.02(-1.34%)
Feb 01, 2017 76.51 77.25 75.75 76.00 2,605,485 +0.10(+0.14%)
Jan 31, 2017 76.66 76.99 75.28 75.89 3,316,812 -1.23(-1.60%)
Jan 30, 2017 77.42 77.42 75.93 77.12 4,077,024 -0.30(-0.38%)
Jan 27, 2017 78.12 78.16 77.23 77.42 2,527,750 -0.49(-0.62%)
Jan 26, 2017 76.86 77.92 76.27 77.91 3,459,993 +1.16(+1.50%)
Jan 25, 2017 76.27 77.14 75.66 76.75 6,107,699 -0.30(-0.39%)
Jan 24, 2017 76.00 77.41 75.54 77.06 3,119,704 +1.62(+2.14%)
Jan 23, 2017 75.60 76.23 75.13 75.44 3,248,420 -0.41(-0.54%)
Jan 20, 2017 75.31 76.42 75.28 75.85 1,939,774 +0.54(+0.71%)
Jan 19, 2017 75.87 76.07 74.98 75.31 1,953,789 -0.49(-0.64%)
Jan 18, 2017 75.50 75.83 74.48 75.80 1,964,888 +0.79(+1.05%)
Jan 17, 2017 76.60 76.60 74.73 75.01 2,522,267 -2.15(-2.79%)
Jan 13, 2017 77.16 77.16 77.16 0 +0.83(+1.09%)
Jan 12, 2017 77.05 77.16 75.36 76.33 2,377,740 -1.09(-1.40%)
Jan 11, 2017 77.28 77.51 76.43 77.41 2,170,660 +0.14(+0.18%)
Jan 10, 2017 76.26 77.61 75.94 77.27 3,617,121 +1.34(+1.76%)
Jan 09, 2017 76.61 76.77 75.90 75.94 2,444,397 -1.01(-1.31%)
Jan 06, 2017 77.09 77.45 76.50 76.94 2,068,600 +0.19(+0.25%)
Jan 05, 2017 78.02 78.10 76.07 76.75 2,560,894 -1.67(-2.13%)
Jan 04, 2017 77.40 78.83 77.40 78.42 3,029,513 +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.