Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.99 85.77 84.76 85.08 3,022,138 -0.47(-0.56%)
Sep 27, 2018 86.15 86.25 85.09 85.55 2,542,159 -0.65(-0.76%)
Sep 26, 2018 87.91 87.91 86.01 86.20 3,565,928 -1.15(-1.31%)
Sep 25, 2018 87.64 87.79 86.88 87.35 3,781,042 -0.14(-0.16%)
Sep 24, 2018 88.81 88.98 87.13 87.49 2,209,379 -1.24(-1.39%)
Sep 21, 2018 89.15 89.66 88.61 88.73 5,468,281 -0.22(-0.25%)
Sep 20, 2018 89.69 90.11 88.82 88.96 2,928,611 +0.27(+0.30%)
Sep 19, 2018 87.15 89.01 87.13 88.69 6,342,653 +1.73(+1.99%)
Sep 18, 2018 87.39 87.54 86.87 86.96 3,391,544 -0.06(-0.07%)
Sep 17, 2018 87.79 88.29 86.99 87.02 2,171,301 -0.80(-0.91%)
Sep 14, 2018 87.17 88.03 87.11 87.82 2,603,475 +0.89(+1.02%)
Sep 13, 2018 87.43 88.01 86.87 86.93 2,544,671 -0.37(-0.42%)
Sep 12, 2018 88.39 88.68 87.23 87.30 1,999,360 -1.09(-1.24%)
Sep 11, 2018 87.97 88.90 87.77 88.39 1,881,640 +0.14(+0.16%)
Sep 10, 2018 88.54 89.08 88.21 88.25 1,556,009 +0.09(+0.10%)
Sep 07, 2018 88.12 88.40 87.60 88.16 2,006,390 +0.20(+0.22%)
Sep 06, 2018 89.48 89.75 87.95 87.96 1,963,245 -1.52(-1.70%)
Sep 05, 2018 89.53 90.42 89.34 89.48 2,570,492 +0.02(+0.02%)
Sep 04, 2018 88.94 89.61 88.46 89.47 2,092,638 +0.66(+0.75%)
Aug 31, 2018 88.80 88.80 88.80 0 -0.14(-0.16%)
Aug 30, 2018 89.57 89.57 88.82 88.95 1,492,563 -0.80(-0.89%)
Aug 29, 2018 90.31 90.31 89.56 89.74 1,962,073 -0.36(-0.40%)
Aug 28, 2018 90.53 90.59 89.91 90.10 1,622,131 -0.32(-0.36%)
Aug 27, 2018 89.62 90.75 89.48 90.43 1,737,364 +1.29(+1.45%)
Aug 24, 2018 89.62 89.62 89.01 89.13 1,167,614 -0.07(-0.08%)
Aug 23, 2018 90.11 90.11 88.99 89.21 1,820,430 -0.82(-0.91%)
Aug 22, 2018 89.97 90.41 89.65 90.02 1,280,210 -0.04(-0.04%)
Aug 21, 2018 89.46 90.68 89.12 90.06 2,349,786 +0.54(+0.60%)
Aug 20, 2018 88.72 89.62 88.69 89.52 2,212,164 +0.65(+0.73%)
Aug 17, 2018 88.62 89.12 88.37 88.87 1,616,293 +0.22(+0.25%)
Aug 16, 2018 87.74 88.97 87.43 88.65 2,356,694 +1.49(+1.71%)
Aug 15, 2018 86.82 87.44 86.30 87.16 2,724,290 -0.48(-0.55%)
Aug 14, 2018 86.09 88.03 86.09 87.65 2,176,780 +1.78(+2.08%)
Aug 13, 2018 86.14 86.73 85.81 85.86 1,693,973 -0.26(-0.30%)
Aug 10, 2018 86.61 86.89 85.94 86.12 2,020,561 -1.36(-1.56%)
Aug 09, 2018 87.38 87.92 87.24 87.49 1,424,678 -0.01(-0.01%)
Aug 08, 2018 87.16 87.71 86.94 87.49 1,786,531 +0.29(+0.33%)
Aug 07, 2018 86.74 87.81 86.54 87.21 2,750,833 +0.70(+0.81%)
Aug 06, 2018 86.50 86.94 85.93 86.51 1,854,904 -0.13(-0.16%)
Aug 03, 2018 85.62 86.72 85.46 86.64 2,138,952 +1.17(+1.37%)
Aug 02, 2018 84.40 85.56 84.14 85.47 2,270,127 +0.52(+0.61%)
Aug 01, 2018 84.34 85.42 84.34 84.95 3,899,093 +0.78(+0.92%)
Jul 31, 2018 84.18 84.41 83.41 84.18 4,052,829 +0.49(+0.59%)
Jul 30, 2018 84.34 85.54 83.59 83.68 3,332,829 -0.62(-0.74%)
Jul 27, 2018 86.33 87.91 84.19 84.31 5,302,969 -1.79(-2.08%)
Jul 26, 2018 88.46 88.82 85.99 86.10 6,316,770 -2.18(-2.47%)
Jul 25, 2018 88.39 88.45 87.13 88.28 2,315,053 -0.04(-0.04%)
Jul 24, 2018 89.24 89.49 87.94 88.32 3,797,471 -0.35(-0.39%)
Jul 23, 2018 86.83 88.95 86.81 88.66 3,345,936 +1.89(+2.18%)
Jul 20, 2018 87.78 88.52 86.62 86.77 6,701,467 +1.66(+1.95%)
Jul 19, 2018 85.63 86.30 84.21 85.11 3,028,217 -1.53(-1.77%)
Jul 18, 2018 85.59 86.78 85.50 86.65 2,095,292 +0.99(+1.16%)
Jul 17, 2018 85.76 86.30 85.39 85.66 1,903,401 +0.06(+0.07%)
Jul 16, 2018 84.48 85.67 84.48 85.59 1,962,373 +1.18(+1.40%)
Jul 13, 2018 84.74 84.96 83.50 84.42 2,187,992 -0.58(-0.68%)
Jul 12, 2018 85.67 86.08 84.85 85.00 2,845,058 -0.07(-0.08%)
Jul 11, 2018 84.78 85.58 84.78 85.07 1,416,198 -0.62(-0.72%)
Jul 10, 2018 86.33 86.65 85.35 85.68 1,701,161 -0.49(-0.57%)
Jul 09, 2018 84.69 86.40 83.70 86.17 3,499,121 +3.27(+3.94%)
Jul 06, 2018 82.65 83.38 82.12 82.91 1,522,901 +0.21(+0.26%)
Jul 05, 2018 83.43 83.44 82.53 82.69 1,500,861 -0.25(-0.30%)
Jul 03, 2018 82.94 82.94 82.94 0 -0.75(-0.90%)
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.