Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 74.76 77.05 74.68 76.69 3,344,897 +2.53(+3.42%)
Mar 29, 2019 74.20 74.74 73.91 74.16 3,244,648 +0.66(+0.90%)
Mar 28, 2019 72.92 73.59 72.67 73.50 1,397,385 +0.81(+1.11%)
Mar 27, 2019 72.97 73.50 72.46 72.69 2,050,979 -0.54(-0.73%)
Mar 26, 2019 72.62 73.24 72.10 73.22 1,838,074 +1.18(+1.64%)
Mar 25, 2019 72.50 73.07 71.22 72.04 2,563,916 -0.58(-0.80%)
Mar 22, 2019 74.57 74.68 72.33 72.62 3,436,651 -2.62(-3.49%)
Mar 21, 2019 74.62 75.81 73.97 75.25 2,830,414 +0.08(+0.11%)
Mar 20, 2019 76.37 76.46 75.16 75.17 2,710,782 -1.46(-1.91%)
Mar 19, 2019 77.51 77.95 76.40 76.63 2,579,943 -0.44(-0.58%)
Mar 18, 2019 76.59 77.73 76.59 77.07 2,569,868 +0.52(+0.68%)
Mar 15, 2019 75.45 76.73 75.28 76.56 3,297,413 +1.02(+1.35%)
Mar 14, 2019 75.91 76.21 75.52 75.54 1,977,200 -0.48(-0.63%)
Mar 13, 2019 75.67 76.56 75.53 76.02 1,960,569 +0.72(+0.95%)
Mar 12, 2019 75.34 76.28 75.11 75.30 2,371,897 +0.09(+0.12%)
Mar 11, 2019 74.40 75.58 74.31 75.21 3,223,799 +1.34(+1.82%)
Mar 08, 2019 73.02 73.92 72.70 73.87 2,326,277 +0.08(+0.11%)
Mar 07, 2019 74.64 74.70 73.36 73.79 3,343,905 -1.12(-1.49%)
Mar 06, 2019 75.13 75.77 74.88 74.90 1,887,324 -0.42(-0.55%)
Mar 05, 2019 75.62 75.86 74.13 75.32 2,157,871 -0.31(-0.41%)
Mar 04, 2019 76.52 77.09 74.90 75.63 3,214,835 -0.86(-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.