Skip to main content

Capital One Financial (NY: COF )

148.62 +4.11 (+2.84%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.33 84.40 82.81 84.18 3,926,314 +0.71(+0.85%)
May 30, 2018 82.72 83.67 82.45 83.48 2,673,385 +1.39(+1.69%)
May 29, 2018 83.72 83.72 81.27 82.09 2,421,904 -2.82(-3.32%)
May 25, 2018 84.91 84.91 84.91 0 -0.47(-0.55%)
May 24, 2018 85.19 85.71 84.02 85.38 3,123,429 -0.30(-0.36%)
May 23, 2018 86.13 86.40 84.94 85.68 2,659,065 -0.96(-1.11%)
May 22, 2018 86.49 87.10 86.45 86.64 3,140,441 +0.18(+0.21%)
May 21, 2018 87.17 87.65 86.36 86.46 3,209,304 +0.10(+0.11%)
May 18, 2018 86.49 86.85 86.15 86.36 2,422,961 -0.28(-0.32%)
May 17, 2018 85.92 87.05 85.22 86.64 2,479,989 +0.89(+1.03%)
May 16, 2018 84.79 86.64 84.63 85.75 4,744,899 +0.99(+1.16%)
May 15, 2018 83.29 85.73 83.29 84.77 3,437,352 +1.31(+1.57%)
May 14, 2018 83.32 83.75 83.06 83.46 2,354,375 +0.50(+0.60%)
May 11, 2018 82.67 83.78 82.47 82.96 2,475,798 +0.32(+0.39%)
May 10, 2018 82.14 83.13 81.61 82.63 3,538,082 +0.50(+0.61%)
May 09, 2018 81.07 82.29 80.74 82.14 2,798,627 +1.72(+2.14%)
May 08, 2018 80.00 85.50 80.00 80.41 6,985,379 +1.12(+1.42%)
May 07, 2018 79.59 79.85 78.94 79.29 2,699,761 -0.12(-0.16%)
May 04, 2018 77.88 80.09 77.55 79.42 2,397,812 +1.02(+1.30%)
May 03, 2018 79.21 79.21 77.53 78.40 5,055,053 -1.12(-1.41%)
May 02, 2018 80.10 80.55 79.34 79.52 3,570,853 -0.44(-0.55%)
May 01, 2018 80.57 80.74 79.18 79.96 4,423,141 -0.85(-1.05%)
Apr 30, 2018 82.16 82.62 80.78 80.81 2,946,389 -0.98(-1.20%)
Apr 27, 2018 81.76 82.52 81.33 81.79 2,526,192 +0.05(+0.07%)
Apr 26, 2018 82.84 83.18 81.56 81.73 4,715,722 -0.98(-1.19%)
Apr 25, 2018 83.87 84.78 81.74 82.72 7,016,506 -4.16(-4.78%)
Apr 24, 2018 87.55 88.41 86.01 86.87 2,983,553 -0.07(-0.08%)
Apr 23, 2018 87.54 87.73 86.34 86.94 2,680,523 -0.43(-0.49%)
Apr 20, 2018 87.90 88.35 86.84 87.37 2,379,079 -0.33(-0.38%)
Apr 19, 2018 86.73 88.03 86.73 87.70 2,726,639 +1.08(+1.25%)
Apr 18, 2018 87.26 88.00 86.54 86.62 2,100,918 -0.30(-0.35%)
Apr 17, 2018 87.12 87.58 86.65 86.92 2,881,579 +0.52(+0.60%)
Apr 16, 2018 86.91 87.10 86.06 86.41 2,579,311 +0.45(+0.53%)
Apr 13, 2018 87.31 87.71 85.54 85.95 2,242,491 -0.44(-0.51%)
Apr 12, 2018 85.89 87.03 85.86 86.39 2,630,379 +1.36(+1.60%)
Apr 11, 2018 85.50 86.30 84.88 85.02 1,871,074 -1.31(-1.52%)
Apr 10, 2018 86.17 86.80 85.52 86.34 2,325,554 +1.18(+1.38%)
Apr 09, 2018 85.14 87.03 84.86 85.16 1,895,041 +0.70(+0.82%)
Apr 06, 2018 86.26 86.66 83.64 84.46 3,411,278 -2.50(-2.87%)
Apr 05, 2018 86.77 87.45 86.31 86.96 2,234,801 +1.04(+1.21%)
Apr 04, 2018 83.49 86.12 83.47 85.92 2,286,258 +0.81(+0.95%)
Apr 03, 2018 84.05 85.46 83.60 85.10 3,045,006 +1.51(+1.80%)
Apr 02, 2018 85.19 85.36 82.14 83.60 3,167,188 -1.85(-2.16%)
Mar 29, 2018 85.44 85.44 85.44 0 +1.38(+1.64%)
Mar 28, 2018 83.69 84.94 83.12 84.06 2,272,428 +0.58(+0.69%)
Mar 27, 2018 85.25 85.92 82.74 83.48 2,284,843 -1.29(-1.53%)
Mar 26, 2018 83.92 84.93 82.63 84.77 3,200,767 +2.39(+2.90%)
Mar 23, 2018 84.68 85.25 82.39 82.39 3,611,959 -2.02(-2.39%)
Mar 22, 2018 86.50 86.85 84.13 84.40 2,579,727 -3.15(-3.60%)
Mar 21, 2018 88.08 89.03 87.41 87.55 1,611,501 -0.44(-0.50%)
Mar 20, 2018 88.23 88.74 87.71 87.99 1,425,229 +0.02(+0.02%)
Mar 19, 2018 88.31 88.60 86.61 87.97 1,855,582 -0.63(-0.71%)
Mar 16, 2018 87.67 89.47 87.47 88.60 3,067,897 +1.17(+1.34%)
Mar 15, 2018 87.25 88.50 87.04 87.43 2,211,338 +0.76(+0.87%)
Mar 14, 2018 88.69 88.81 86.22 86.67 2,234,819 -1.44(-1.64%)
Mar 13, 2018 90.09 90.43 87.77 88.12 2,372,493 -1.46(-1.63%)
Mar 12, 2018 89.85 90.19 89.30 89.58 1,957,195 -0.29(-0.33%)
Mar 09, 2018 88.29 89.97 88.20 89.88 2,108,513 +2.35(+2.69%)
Mar 08, 2018 87.58 87.74 86.17 87.52 2,387,011 +0.46(+0.53%)
Mar 07, 2018 87.22 85.82 87.06 2,354,582 -0.37(-0.42%)
Mar 06, 2018 87.81 87.81 86.12 87.42 1,983,406 +0.12(+0.14%)
Mar 05, 2018 85.66 87.55 85.25 87.30 2,603,696 +1.05(+1.22%)
Mar 02, 2018 85.48 86.42 84.06 86.25 2,106,790 +0.19(+0.22%)
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.