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 (%)
May 31, 2019 87.22 87.58 85.72 85.87 2,785,400 -2.48(-2.81%)
May 30, 2019 89.55 90.20 87.67 88.35 1,359,990 -1.09(-1.22%)
May 29, 2019 88.22 89.56 87.54 89.44 1,579,986 +0.69(+0.78%)
May 28, 2019 90.36 90.91 88.69 88.75 2,016,479 -2.03(-2.24%)
May 24, 2019 89.87 90.88 89.73 90.78 1,159,500 +1.53(+1.71%)
May 23, 2019 90.41 90.41 88.60 89.25 1,584,288 -2.01(-2.20%)
May 22, 2019 91.66 92.16 91.25 91.26 1,117,329 -0.94(-1.02%)
May 21, 2019 91.97 92.27 91.60 92.20 1,859,198 +0.82(+0.90%)
May 20, 2019 90.41 91.88 90.00 91.38 1,460,123 +0.84(+0.93%)
May 17, 2019 90.03 91.38 89.93 90.54 1,518,100 -0.44(-0.48%)
May 16, 2019 89.87 91.56 89.69 90.98 1,631,008 +1.60(+1.79%)
May 15, 2019 88.30 90.06 87.24 89.38 1,899,956 +0.12(+0.13%)
May 14, 2019 88.24 90.05 88.10 89.26 1,592,812 +1.72(+1.96%)
May 13, 2019 88.49 88.88 87.32 87.54 1,819,537 -2.85(-3.15%)
May 10, 2019 89.65 90.77 88.32 90.39 1,348,800 +0.19(+0.21%)
May 09, 2019 89.12 90.35 88.37 90.20 2,240,775 -0.02(-0.02%)
May 08, 2019 91.18 91.65 90.17 90.22 2,183,270 -1.38(-1.51%)
May 07, 2019 92.41 92.61 90.90 91.60 1,901,519 -2.01(-2.15%)
May 06, 2019 92.05 94.08 91.88 93.61 2,207,441 -0.65(-0.69%)
May 03, 2019 93.22 94.30 93.12 94.26 1,694,400 +1.34(+1.44%)
May 02, 2019 92.66 93.26 92.15 92.92 2,062,671 +0.34(+0.37%)
May 01, 2019 92.56 93.49 92.24 92.58 2,210,845 -0.25(-0.27%)
Apr 30, 2019 93.02 93.26 91.58 92.83 2,211,302 +0.45(+0.49%)
Apr 29, 2019 93.85 94.38 92.28 92.38 2,466,409 -1.35(-1.44%)
Apr 26, 2019 90.70 94.14 90.70 93.73 4,310,300 +5.68(+6.45%)
Apr 25, 2019 87.71 88.76 87.37 88.05 2,135,488 +0.26(+0.30%)
Apr 24, 2019 88.00 88.61 87.53 87.79 1,759,865 -0.40(-0.45%)
Apr 23, 2019 87.81 88.64 87.40 88.19 1,789,016 +0.58(+0.66%)
Apr 22, 2019 87.87 88.23 87.31 87.61 1,060,819 -0.50(-0.57%)
Apr 18, 2019 87.71 88.29 87.50 88.11 1,413,800 +0.19(+0.22%)
Apr 17, 2019 88.10 88.25 87.30 87.92 2,231,295 +0.01(+0.01%)
Apr 16, 2019 87.45 88.35 87.03 87.91 1,888,370 +1.03(+1.19%)
Apr 15, 2019 87.81 87.95 86.55 86.88 1,215,387 -0.95(-1.08%)
Apr 12, 2019 87.35 88.69 86.94 87.83 1,637,000 +1.58(+1.83%)
Apr 11, 2019 86.12 86.69 85.62 86.25 1,390,911 +0.62(+0.72%)
Apr 10, 2019 85.27 85.78 84.53 85.63 1,413,179 +0.53(+0.62%)
Apr 09, 2019 85.50 85.71 84.59 85.10 1,212,079 -0.94(-1.09%)
Apr 08, 2019 85.80 86.14 85.29 86.04 2,023,216 -0.50(-0.58%)
Apr 05, 2019 87.00 87.25 85.90 86.54 1,554,000 -0.16(-0.18%)
Apr 04, 2019 85.52 86.74 85.12 86.70 2,137,237 +1.39(+1.63%)
Apr 03, 2019 85.11 86.20 84.93 85.31 2,852,570 +0.63(+0.74%)
Apr 02, 2019 84.50 85.57 84.01 84.68 2,342,121 +0.20(+0.24%)
Apr 01, 2019 82.35 84.88 82.27 84.48 3,036,506 +2.79(+3.42%)
Mar 29, 2019 81.74 82.33 81.42 81.69 2,945,500 +0.73(+0.90%)
Mar 28, 2019 80.33 81.06 80.05 80.96 1,268,550 +0.89(+1.11%)
Mar 27, 2019 80.38 80.97 79.82 80.07 1,861,884 -0.59(-0.73%)
Mar 26, 2019 80.00 80.68 79.42 80.66 1,668,608 +1.30(+1.64%)
Mar 25, 2019 79.86 80.49 78.45 79.36 2,327,529 -0.64(-0.80%)
Mar 22, 2019 82.14 82.27 79.68 80.00 3,119,800 -2.89(-3.49%)
Mar 21, 2019 82.20 83.50 81.48 82.89 2,569,457 +0.09(+0.11%)
Mar 20, 2019 84.13 84.23 82.79 82.80 2,460,855 -1.61(-1.91%)
Mar 19, 2019 85.38 85.87 84.16 84.41 2,342,079 -0.49(-0.58%)
Mar 18, 2019 84.37 85.62 84.37 84.90 2,332,933 +0.57(+0.68%)
Mar 15, 2019 83.11 84.52 82.93 84.33 2,993,400 +1.12(+1.35%)
Mar 14, 2019 83.62 83.95 83.19 83.21 1,794,907 -0.53(-0.63%)
Mar 13, 2019 83.36 84.33 83.20 83.74 1,779,810 +0.79(+0.95%)
Mar 12, 2019 82.99 84.03 82.74 82.95 2,153,214 +0.10(+0.12%)
Mar 11, 2019 81.96 83.26 81.86 82.85 2,926,573 +1.48(+1.82%)
Mar 08, 2019 80.44 81.43 80.08 81.37 2,111,800 +0.09(+0.11%)
Mar 07, 2019 82.22 82.29 80.81 81.28 3,035,605 -1.23(-1.49%)
Mar 06, 2019 82.76 83.46 82.49 82.51 1,713,318 -0.46(-0.55%)
Mar 05, 2019 83.30 83.57 81.66 82.97 1,958,921 -0.34(-0.41%)
Mar 04, 2019 84.29 84.92 82.51 83.31 2,918,435 -0.95(-1.13%)
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.