Capital One Financial (NY: COF )

136.68 USD +1.81 (+1.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.28 80.81 79.90 80.59 3,220,172 -0.29(-0.36%)
Jan 30, 2019 79.90 81.25 79.19 80.88 2,720,874 +1.32(+1.66%)
Jan 29, 2019 79.60 80.00 78.88 79.56 2,454,185 +0.08(+0.10%)
Jan 28, 2019 78.74 79.55 78.44 79.48 3,848,603 -0.14(-0.18%)
Jan 25, 2019 80.98 81.30 79.54 79.62 3,486,800 -0.56(-0.70%)
Jan 24, 2019 78.20 80.84 78.20 80.18 5,529,215 +1.98(+2.53%)
Jan 23, 2019 79.77 80.58 77.71 78.20 8,586,656 -5.20(-6.24%)
Jan 22, 2019 84.00 84.16 82.80 83.40 4,788,262 -1.57(-1.85%)
Jan 18, 2019 83.89 85.25 82.94 84.97 2,671,600 +1.32(+1.58%)
Jan 17, 2019 83.20 84.06 82.23 83.65 2,306,445 +0.03(+0.04%)
Jan 16, 2019 82.40 84.31 82.16 83.62 3,773,815 +2.10(+2.58%)
Jan 15, 2019 81.00 81.63 80.52 81.52 2,829,267 +0.12(+0.15%)
Jan 14, 2019 80.21 81.65 79.92 81.40 2,452,923 +0.46(+0.57%)
Jan 11, 2019 79.37 81.03 79.04 80.94 1,832,200 +0.99(+1.24%)
Jan 10, 2019 80.00 80.38 79.57 79.95 3,443,825 -0.62(-0.77%)
Jan 09, 2019 80.70 80.93 79.79 80.57 1,903,889 +0.55(+0.69%)
Jan 08, 2019 80.67 81.16 78.90 80.02 3,117,702 +0.04(+0.05%)
Jan 07, 2019 79.19 80.50 78.64 79.98 2,665,432 +0.44(+0.55%)
Jan 04, 2019 77.68 79.61 77.66 79.54 2,851,300 +3.38(+4.44%)
Jan 03, 2019 76.60 77.48 75.98 76.16 3,601,868 -1.10(-1.42%)
Jan 02, 2019 74.49 77.36 74.39 77.26 3,290,773 +1.67(+2.21%)
Dec 31, 2018 74.99 75.70 74.38 75.59 2,542,800 +0.93(+1.25%)
Dec 28, 2018 75.44 75.99 74.23 74.66 2,480,900 -0.33(-0.44%)
Dec 27, 2018 73.11 74.99 72.08 74.99 3,261,288 +0.58(+0.78%)
Dec 26, 2018 71.05 74.41 69.90 74.41 3,156,209 +3.63(+5.13%)
Dec 24, 2018 71.28 72.89 70.75 70.78 1,749,800 -1.61(-2.22%)
Dec 21, 2018 74.17 75.96 72.00 72.39 4,942,400 -2.10(-2.82%)
Dec 20, 2018 74.28 75.35 73.76 74.49 4,223,586 -0.18(-0.24%)
Dec 19, 2018 76.02 77.45 74.08 74.67 3,585,037 -1.54(-2.02%)
Dec 18, 2018 77.79 78.14 75.29 76.21 3,545,688 -0.70(-0.91%)
Dec 17, 2018 78.31 78.85 76.46 76.91 4,575,933 -1.82(-2.31%)
Dec 14, 2018 79.57 81.23 78.53 78.73 3,657,500 -1.66(-2.06%)
Dec 13, 2018 82.09 82.39 80.00 80.39 2,261,488 -1.65(-2.01%)
Dec 12, 2018 82.56 83.32 81.72 82.04 2,151,262 +0.68(+0.84%)
Dec 11, 2018 83.62 83.85 80.89 81.36 2,150,575 -1.09(-1.32%)
Dec 10, 2018 83.11 83.26 80.32 82.45 3,234,552 -0.22(-0.27%)
Dec 07, 2018 84.54 85.64 81.89 82.67 2,660,900 -1.94(-2.29%)
Dec 06, 2018 83.18 84.68 81.85 84.61 3,900,587 -0.28(-0.33%)
Dec 04, 2018 90.11 90.19 84.31 84.89 3,617,500 -5.58(-6.17%)
Dec 03, 2018 90.67 91.60 89.12 90.47 2,309,393 +0.79(+0.88%)
Nov 30, 2018 88.51 89.87 88.41 89.68 2,488,300 +0.81(+0.91%)
Nov 29, 2018 89.58 89.93 88.44 88.87 2,087,331 -1.54(-1.70%)
Nov 28, 2018 88.53 90.41 87.65 90.41 2,376,814 +2.22(+2.52%)
Nov 27, 2018 87.80 88.61 87.48 88.19 1,806,035 +0.22(+0.25%)
Nov 26, 2018 86.86 88.34 86.61 87.97 2,681,940 +2.34(+2.73%)
Nov 23, 2018 85.75 86.48 85.32 85.63 723,000 -0.81(-0.94%)
Nov 21, 2018 86.44 86.44 86.44 0 +0.43(+0.50%)
Nov 20, 2018 87.23 87.36 85.51 86.01 2,790,443 -1.72(-1.96%)
Nov 19, 2018 87.92 88.19 86.83 87.73 2,173,505 +0.09(+0.10%)
Nov 16, 2018 88.52 88.76 87.43 87.64 3,519,700 -1.52(-1.70%)
Nov 15, 2018 88.24 89.49 87.53 89.16 2,872,040 +0.24(+0.27%)
Nov 14, 2018 90.77 91.44 88.00 88.92 2,410,363 -0.98(-1.09%)
Nov 13, 2018 89.58 90.96 89.33 89.90 2,026,285 +0.78(+0.88%)
Nov 12, 2018 90.45 90.89 88.93 89.12 1,749,824 -1.28(-1.42%)
Nov 09, 2018 90.27 90.99 89.87 90.40 1,755,300 -0.46(-0.51%)
Nov 08, 2018 89.90 91.48 89.80 90.86 1,814,357 +0.32(+0.35%)
Nov 07, 2018 89.74 90.69 88.58 90.54 2,045,441 +1.36(+1.53%)
Nov 06, 2018 87.85 89.44 87.65 89.18 2,894,810 +1.13(+1.28%)
Nov 05, 2018 87.69 88.61 87.69 88.05 4,166,800 +0.78(+0.89%)
Nov 02, 2018 89.30 89.85 86.86 87.27 4,372,800 -2.03(-2.27%)
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.