Skip to main content

Capital One Financial (NY: COF )

148.87 +4.36 (+3.02%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 82.26 83.06 81.46 82.74 3,461,439 +1.29(+1.58%)
Jun 27, 2019 81.69 82.42 81.15 81.46 1,578,794 -0.05(-0.06%)
Jun 26, 2019 81.15 81.80 80.84 81.50 1,709,741 +0.51(+0.63%)
Jun 25, 2019 80.76 81.81 80.31 80.99 2,038,899 +0.09(+0.11%)
Jun 24, 2019 82.98 83.14 80.23 80.90 3,331,892 -2.55(-3.06%)
Jun 21, 2019 83.64 84.22 82.83 83.45 3,504,210 -0.10(-0.12%)
Jun 20, 2019 83.49 83.84 82.52 83.55 1,497,343 +1.05(+1.27%)
Jun 19, 2019 83.36 83.93 82.27 82.50 1,881,389 -0.74(-0.89%)
Jun 18, 2019 82.07 83.77 81.97 83.24 2,418,825 +1.22(+1.49%)
Jun 17, 2019 82.59 83.02 81.82 82.02 1,553,792 -0.57(-0.68%)
Jun 14, 2019 82.98 82.98 81.68 82.59 1,436,646 -0.18(-0.22%)
Jun 13, 2019 82.61 83.38 82.51 82.77 1,440,279 +0.20(+0.24%)
Jun 12, 2019 83.32 83.63 82.08 82.57 1,108,764 -0.72(-0.86%)
Jun 11, 2019 83.26 84.11 82.96 83.29 1,309,912 +0.83(+1.01%)
Jun 10, 2019 82.91 83.65 82.39 82.46 1,538,448 +0.16(+0.19%)
Jun 07, 2019 82.21 82.93 82.10 82.30 1,421,402 -0.09(-0.11%)
Jun 06, 2019 81.88 82.68 81.71 82.39 1,616,793 +0.42(+0.51%)
Jun 05, 2019 82.07 82.25 80.71 81.97 1,827,826 -0.02(-0.02%)
Jun 04, 2019 80.58 82.01 80.23 81.99 2,245,281 +2.59(+3.26%)
Jun 03, 2019 78.40 79.71 78.30 79.40 2,248,212 +1.10(+1.41%)
May 31, 2019 79.53 79.86 78.16 78.30 3,054,682 -2.26(-2.81%)
May 30, 2019 81.66 82.25 79.94 80.56 1,491,469 -0.99(-1.22%)
May 29, 2019 80.44 81.66 79.82 81.56 1,732,733 +0.63(+0.78%)
May 28, 2019 82.39 82.90 80.87 80.93 2,211,425 -1.85(-2.24%)
May 24, 2019 81.95 82.87 81.82 82.78 1,271,596 +1.40(+1.71%)
May 23, 2019 82.44 82.44 80.79 81.38 1,737,451 -1.83(-2.20%)
May 22, 2019 83.58 84.04 83.21 83.22 1,225,348 -0.86(-1.02%)
May 21, 2019 83.86 84.14 83.53 84.07 2,038,938 +0.75(+0.90%)
May 20, 2019 82.44 83.78 82.07 83.32 1,601,282 +0.77(+0.93%)
May 17, 2019 82.09 83.32 82.00 82.56 1,664,864 -0.40(-0.48%)
May 16, 2019 81.95 83.49 81.78 82.96 1,788,688 +1.46(+1.79%)
May 15, 2019 80.52 82.12 79.55 81.50 2,083,637 +0.11(+0.13%)
May 14, 2019 80.46 82.11 80.33 81.39 1,746,799 +1.57(+1.96%)
May 13, 2019 80.69 81.04 79.62 79.82 1,995,443 -2.60(-3.15%)
May 10, 2019 81.75 82.77 80.53 82.42 1,479,197 +0.54(+0.66%)
May 09, 2019 80.90 82.02 80.22 81.88 2,468,351 -0.02(-0.02%)
May 08, 2019 82.77 83.20 81.86 81.90 2,405,005 -1.25(-1.51%)
May 07, 2019 83.89 84.07 82.52 83.15 2,094,639 -1.82(-2.15%)
May 06, 2019 83.56 85.41 83.41 84.98 2,431,631 -0.59(-0.69%)
May 03, 2019 84.63 85.61 84.53 85.57 1,866,485 +1.22(+1.44%)
May 02, 2019 84.12 84.66 83.65 84.35 2,272,158 +0.31(+0.37%)
May 01, 2019 84.03 84.87 83.74 84.04 2,435,381 -0.23(-0.27%)
Apr 30, 2019 84.44 84.66 83.14 84.27 2,435,884 +0.41(+0.49%)
Apr 29, 2019 85.20 85.68 83.77 83.86 2,716,900 -1.23(-1.44%)
Apr 26, 2019 82.34 85.46 82.34 85.09 4,748,059 +5.16(+6.45%)
Apr 25, 2019 79.62 80.58 79.31 79.93 2,352,371 +0.24(+0.30%)
Apr 24, 2019 79.89 80.44 79.46 79.70 1,938,599 -0.36(-0.45%)
Apr 23, 2019 79.71 80.47 79.34 80.06 1,970,710 +0.53(+0.66%)
Apr 22, 2019 79.77 80.09 79.26 79.53 1,168,557 -0.45(-0.57%)
Apr 18, 2019 79.62 80.15 79.43 79.99 1,557,387 +0.17(+0.22%)
Apr 17, 2019 79.98 80.11 79.25 79.81 2,457,908 +0.01(+0.01%)
Apr 16, 2019 79.39 80.20 79.01 79.80 2,080,155 +0.94(+1.19%)
Apr 15, 2019 79.71 79.84 78.57 78.87 1,338,823 -0.86(-1.08%)
Apr 12, 2019 79.30 80.51 78.92 79.73 1,803,255 +1.43(+1.83%)
Apr 11, 2019 78.18 78.70 77.73 78.30 1,532,173 +0.56(+0.72%)
Apr 10, 2019 77.41 77.87 76.74 77.74 1,556,703 +0.48(+0.62%)
Apr 09, 2019 77.62 77.81 76.79 77.25 1,335,179 -0.85(-1.09%)
Apr 08, 2019 77.89 78.20 77.43 78.11 2,228,696 -0.45(-0.58%)
Apr 05, 2019 78.98 79.21 77.98 78.56 1,711,826 -0.15(-0.18%)
Apr 04, 2019 77.64 78.74 77.27 78.71 2,354,297 +1.26(+1.63%)
Apr 03, 2019 77.26 78.25 77.10 77.44 3,142,280 +0.57(+0.74%)
Apr 02, 2019 76.71 77.68 76.26 76.87 2,579,989 +0.18(+0.24%)
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.