Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.05 84.11 82.53 83.90 3,939,593 +0.71(+0.85%)
May 30, 2018 82.45 83.39 82.17 83.20 2,682,427 +1.38(+1.69%)
May 29, 2018 83.44 83.44 81.00 81.81 2,430,095 -2.81(-3.32%)
May 25, 2018 84.62 84.62 84.62 0 -0.46(-0.55%)
May 24, 2018 84.90 85.42 83.74 85.09 3,133,992 -0.30(-0.36%)
May 23, 2018 85.84 86.11 84.65 85.39 2,668,058 -0.95(-1.11%)
May 22, 2018 86.19 86.81 86.16 86.35 3,151,062 +0.18(+0.21%)
May 21, 2018 86.87 87.35 86.07 86.17 3,220,158 +0.10(+0.11%)
May 18, 2018 86.19 86.56 85.86 86.07 2,431,156 -0.28(-0.32%)
May 17, 2018 85.63 86.76 84.94 86.35 2,488,377 +0.88(+1.03%)
May 16, 2018 84.51 86.35 84.35 85.46 4,760,946 +0.98(+1.16%)
May 15, 2018 83.01 85.44 83.01 84.48 3,448,977 +1.30(+1.57%)
May 14, 2018 83.04 83.47 82.78 83.18 2,362,338 +0.50(+0.60%)
May 11, 2018 82.39 83.50 82.19 82.68 2,484,171 +0.32(+0.39%)
May 10, 2018 81.86 82.85 81.33 82.36 3,550,048 +0.50(+0.61%)
May 09, 2018 80.80 82.01 80.46 81.86 2,808,092 +1.72(+2.14%)
May 08, 2018 79.73 85.21 79.73 80.14 7,009,004 +1.12(+1.42%)
May 07, 2018 79.32 79.58 78.68 79.02 2,708,892 -0.12(-0.16%)
May 04, 2018 77.62 79.82 77.29 79.15 2,405,922 +1.01(+1.30%)
May 03, 2018 78.94 78.94 77.27 78.13 5,072,150 -1.12(-1.41%)
May 02, 2018 79.83 80.28 79.07 79.25 3,582,930 -0.44(-0.55%)
May 01, 2018 80.29 80.46 78.92 79.69 4,438,100 -0.84(-1.05%)
Apr 30, 2018 81.89 82.34 80.51 80.53 2,956,354 -0.98(-1.20%)
Apr 27, 2018 81.49 82.24 81.05 81.51 2,534,736 +0.05(+0.07%)
Apr 26, 2018 82.56 82.90 81.29 81.46 4,731,671 -0.98(-1.19%)
Apr 25, 2018 83.58 84.50 81.47 82.44 7,040,236 -4.14(-4.78%)
Apr 24, 2018 87.25 88.12 85.72 86.58 2,993,643 -0.07(-0.08%)
Apr 23, 2018 87.24 87.44 86.05 86.65 2,689,589 -0.43(-0.49%)
Apr 20, 2018 87.61 88.05 86.55 87.08 2,387,125 -0.33(-0.38%)
Apr 19, 2018 86.44 87.73 86.44 87.40 2,735,860 +1.08(+1.25%)
Apr 18, 2018 86.97 87.71 86.25 86.33 2,108,023 -0.30(-0.35%)
Apr 17, 2018 86.83 87.29 86.36 86.63 2,891,325 +0.52(+0.60%)
Apr 16, 2018 86.61 86.81 85.77 86.12 2,588,034 +0.45(+0.53%)
Apr 13, 2018 87.01 87.41 85.25 85.66 2,250,075 -0.44(-0.51%)
Apr 12, 2018 85.60 86.74 85.57 86.10 2,639,275 +1.36(+1.60%)
Apr 11, 2018 85.21 86.01 84.59 84.74 1,877,402 -1.31(-1.52%)
Apr 10, 2018 85.88 86.51 85.23 86.04 2,333,420 +1.17(+1.38%)
Apr 09, 2018 84.85 86.74 84.58 84.87 1,901,451 +0.69(+0.82%)
Apr 06, 2018 85.96 86.36 83.36 84.18 3,422,815 -2.49(-2.87%)
Apr 05, 2018 86.48 87.16 86.02 86.67 2,242,359 +1.04(+1.21%)
Apr 04, 2018 83.21 85.83 83.19 85.63 2,293,990 +0.81(+0.95%)
Apr 03, 2018 83.77 85.17 83.32 84.82 3,055,305 +1.50(+1.80%)
Apr 02, 2018 84.90 85.08 81.87 83.32 3,177,900 -1.84(-2.16%)
Mar 29, 2018 85.16 85.16 85.16 0 +1.38(+1.64%)
Mar 28, 2018 83.41 84.65 82.84 83.78 2,280,114 +0.58(+0.69%)
Mar 27, 2018 84.96 85.63 82.46 83.20 2,292,570 -1.29(-1.53%)
Mar 26, 2018 83.64 84.64 82.35 84.49 3,211,592 +2.38(+2.90%)
Mar 23, 2018 84.39 84.96 82.11 82.11 3,624,175 -2.01(-2.39%)
Mar 22, 2018 86.20 86.56 83.85 84.12 2,588,451 -3.14(-3.60%)
Mar 21, 2018 87.79 88.73 87.12 87.25 1,616,951 -0.44(-0.50%)
Mar 20, 2018 87.93 88.44 87.41 87.69 1,430,049 +0.02(+0.02%)
Mar 19, 2018 88.02 88.30 86.32 87.67 1,861,858 -0.63(-0.71%)
Mar 16, 2018 87.38 89.17 87.17 88.30 3,078,273 +1.16(+1.34%)
Mar 15, 2018 86.95 88.20 86.75 87.14 2,218,817 +0.76(+0.87%)
Mar 14, 2018 88.39 88.52 85.93 86.38 2,242,377 -1.44(-1.64%)
Mar 13, 2018 89.79 90.12 87.48 87.82 2,380,517 -1.46(-1.63%)
Mar 12, 2018 89.55 89.88 89.00 89.28 1,963,814 -0.29(-0.33%)
Mar 09, 2018 87.99 89.67 87.90 89.57 2,115,644 +2.35(+2.69%)
Mar 08, 2018 87.29 87.44 85.88 87.23 2,395,084 +0.46(+0.53%)
Mar 07, 2018 86.92 85.53 86.76 2,362,545 -0.36(-0.42%)
Mar 06, 2018 87.51 87.51 85.83 87.13 1,990,114 +0.12(+0.14%)
Mar 05, 2018 85.37 87.25 84.96 87.00 2,612,502 +1.05(+1.22%)
Mar 02, 2018 85.19 86.12 83.78 85.96 2,113,915 +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.