Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.50 68.14 66.95 68.04 2,824,821 +0.84(+1.25%)
Dec 28, 2018 67.91 68.40 66.82 67.21 2,756,055 -0.30(-0.44%)
Dec 27, 2018 65.81 67.50 64.89 67.50 3,622,996 +0.52(+0.78%)
Dec 26, 2018 63.96 66.98 62.92 66.98 3,506,263 +3.27(+5.13%)
Dec 24, 2018 64.16 65.61 63.69 63.71 1,943,869 -1.45(-2.22%)
Dec 21, 2018 66.77 68.38 64.81 65.16 5,490,560 -1.89(-2.82%)
Dec 20, 2018 66.86 67.83 66.40 67.05 4,692,022 -0.16(-0.24%)
Dec 19, 2018 68.43 69.72 66.68 67.22 3,982,652 -1.39(-2.02%)
Dec 18, 2018 70.02 70.34 67.77 68.60 3,938,939 -0.63(-0.91%)
Dec 17, 2018 70.49 70.98 68.83 69.23 5,083,448 -1.64(-2.31%)
Dec 14, 2018 71.63 73.12 70.69 70.87 4,063,152 -1.49(-2.06%)
Dec 13, 2018 73.89 74.16 72.02 72.36 2,512,309 -1.49(-2.01%)
Dec 12, 2018 74.32 75.00 73.56 73.85 2,389,857 +0.61(+0.84%)
Dec 11, 2018 75.27 75.48 72.81 73.24 2,389,094 -0.98(-1.32%)
Dec 10, 2018 74.81 74.95 72.30 74.22 3,593,295 -0.20(-0.27%)
Dec 07, 2018 76.10 77.09 73.71 74.42 2,956,019 -1.75(-2.29%)
Dec 06, 2018 74.88 76.23 73.68 76.16 4,333,200 -0.25(-0.33%)
Dec 04, 2018 81.11 81.19 75.89 76.41 4,018,715 -5.02(-6.17%)
Dec 03, 2018 81.62 82.45 80.22 81.44 2,565,527 +0.71(+0.88%)
Nov 30, 2018 79.67 80.90 79.58 80.73 2,764,276 +0.73(+0.91%)
Nov 29, 2018 80.64 80.95 79.61 80.00 2,318,836 -1.39(-1.70%)
Nov 28, 2018 79.69 81.38 78.90 81.38 2,640,425 +2.00(+2.52%)
Nov 27, 2018 79.03 79.76 78.75 79.39 2,006,341 +0.20(+0.25%)
Nov 26, 2018 78.19 79.52 77.96 79.19 2,979,393 +2.11(+2.73%)
Nov 23, 2018 77.19 77.85 76.80 77.08 803,187 -0.73(-0.94%)
Nov 21, 2018 77.81 77.81 77.81 0 +0.39(+0.50%)
Nov 20, 2018 78.52 78.64 76.97 77.42 3,099,930 -1.55(-1.96%)
Nov 19, 2018 79.14 79.39 78.16 78.97 2,414,567 +0.08(+0.10%)
Nov 16, 2018 79.68 79.90 78.70 78.89 3,910,068 -1.37(-1.70%)
Nov 15, 2018 79.43 80.55 78.79 80.26 3,190,577 +0.22(+0.27%)
Nov 14, 2018 81.71 82.31 79.21 80.04 2,677,695 -0.88(-1.09%)
Nov 13, 2018 80.64 81.88 80.41 80.92 2,251,019 +0.70(+0.88%)
Nov 12, 2018 81.42 81.82 80.05 80.22 1,943,896 -1.15(-1.42%)
Nov 09, 2018 81.26 81.91 80.90 81.37 1,949,979 -0.41(-0.51%)
Nov 08, 2018 80.92 82.35 80.83 81.79 2,015,586 +0.65(+0.80%)
Nov 07, 2018 80.42 81.28 79.38 81.14 2,282,383 +1.22(+1.52%)
Nov 06, 2018 78.73 80.15 78.55 79.92 3,230,142 +1.01(+1.28%)
Nov 05, 2018 78.59 79.41 78.59 78.91 4,649,478 +0.70(+0.89%)
Nov 02, 2018 80.03 80.52 77.84 78.21 4,879,341 -1.82(-2.27%)
Nov 01, 2018 80.04 80.53 79.55 80.03 2,375,398 +0.00(+0.00%)
Oct 31, 2018 79.64 80.86 79.42 80.03 3,849,867 +1.31(+1.66%)
Oct 30, 2018 77.83 78.80 77.03 78.72 3,151,908 +1.24(+1.60%)
Oct 29, 2018 77.75 79.01 76.30 77.48 4,669,957 +0.64(+0.83%)
Oct 26, 2018 78.19 78.40 76.12 76.85 4,371,857 -2.26(-2.85%)
Oct 25, 2018 77.65 79.81 77.16 79.11 4,482,599 +2.16(+2.81%)
Oct 24, 2018 79.30 80.93 76.78 76.95 7,501,358 -1.06(-1.36%)
Oct 23, 2018 77.80 78.36 76.63 78.00 7,659,106 -1.34(-1.69%)
Oct 22, 2018 81.62 82.33 79.32 79.35 2,963,522 -2.77(-3.37%)
Oct 19, 2018 81.02 82.69 80.72 82.12 2,566,095 +1.15(+1.42%)
Oct 18, 2018 81.78 82.72 80.75 80.97 2,331,204 -1.01(-1.24%)
Oct 17, 2018 82.05 82.71 80.99 81.98 2,670,345 -0.13(-0.16%)
Oct 16, 2018 81.56 82.27 80.63 82.12 2,065,834 +0.97(+1.19%)
Oct 15, 2018 81.19 81.88 80.57 81.15 2,746,793 -0.22(-0.26%)
Oct 12, 2018 83.26 83.59 80.07 81.36 3,967,142 -0.13(-0.16%)
Oct 11, 2018 83.43 83.95 81.45 81.50 3,300,406 -2.36(-2.81%)
Oct 10, 2018 86.21 86.73 83.80 83.86 3,128,736 -2.18(-2.53%)
Oct 09, 2018 86.20 86.56 85.56 86.03 2,322,702 -0.39(-0.45%)
Oct 08, 2018 85.81 86.85 85.08 86.42 3,006,417 +0.33(+0.39%)
Oct 05, 2018 87.05 87.15 85.81 86.09 2,216,391 -0.51(-0.59%)
Oct 04, 2018 86.71 87.95 85.94 86.60 3,157,522 -0.09(-0.10%)
Oct 03, 2018 86.20 87.22 85.94 86.69 2,968,782 +1.08(+1.26%)
Oct 02, 2018 85.27 85.96 84.82 85.61 2,217,179 +0.52(+0.61%)
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.