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 (%)
Jul 31, 2018 84.47 84.69 83.69 84.46 4,039,169 +0.49(+0.59%)
Jul 30, 2018 84.62 85.83 83.87 83.97 3,321,596 -0.63(-0.74%)
Jul 27, 2018 86.63 88.20 84.48 84.59 5,285,095 -1.80(-2.08%)
Jul 26, 2018 88.76 89.13 86.28 86.39 6,295,479 -2.19(-2.47%)
Jul 25, 2018 88.69 88.75 87.42 88.58 2,307,250 -0.04(-0.04%)
Jul 24, 2018 89.55 89.80 88.24 88.61 3,784,671 -0.35(-0.39%)
Jul 23, 2018 87.12 89.25 87.10 88.96 3,334,658 +1.90(+2.18%)
Jul 20, 2018 88.08 88.82 86.91 87.07 6,678,879 +1.67(+1.95%)
Jul 19, 2018 85.92 86.59 84.49 85.40 3,018,010 -1.54(-1.77%)
Jul 18, 2018 85.88 87.07 85.79 86.94 2,088,230 +0.99(+1.16%)
Jul 17, 2018 86.05 86.59 85.68 85.95 1,896,985 +0.06(+0.07%)
Jul 16, 2018 84.76 85.96 84.76 85.88 1,955,758 +1.18(+1.40%)
Jul 13, 2018 85.02 85.25 83.78 84.70 2,180,617 -0.58(-0.68%)
Jul 12, 2018 85.96 86.37 85.14 85.28 2,835,469 -0.07(-0.08%)
Jul 11, 2018 85.07 85.87 85.07 85.36 1,411,425 -0.62(-0.72%)
Jul 10, 2018 86.63 86.94 85.64 85.97 1,695,427 -0.49(-0.57%)
Jul 09, 2018 84.98 86.69 83.99 86.47 3,487,327 +3.28(+3.94%)
Jul 06, 2018 82.93 83.66 82.40 83.19 1,517,767 +0.21(+0.26%)
Jul 05, 2018 83.72 83.73 82.81 82.97 1,495,802 -0.25(-0.30%)
Jul 03, 2018 83.22 83.22 83.22 0 -0.75(-0.90%)
Jul 02, 2018 82.58 84.05 82.32 83.98 2,747,664 +1.68(+2.05%)
Jun 29, 2018 83.50 83.94 82.26 82.29 2,768,289 -0.49(-0.59%)
Jun 28, 2018 82.67 83.13 81.95 82.79 1,612,155 +0.11(+0.13%)
Jun 27, 2018 83.81 84.51 82.66 82.68 2,814,634 -1.26(-1.50%)
Jun 26, 2018 84.78 84.78 83.53 83.94 1,688,268 -0.66(-0.78%)
Jun 25, 2018 84.71 85.04 83.80 84.60 1,954,475 -0.47(-0.56%)
Jun 22, 2018 86.08 86.14 85.01 85.08 2,307,486 -0.22(-0.26%)
Jun 21, 2018 85.27 85.92 84.34 85.30 2,017,419 -0.39(-0.46%)
Jun 20, 2018 86.95 87.18 85.62 85.70 2,680,850 -0.57(-0.66%)
Jun 19, 2018 86.04 86.44 85.67 86.27 2,948,598 -0.98(-1.12%)
Jun 18, 2018 86.30 87.32 85.87 87.24 1,840,103 +0.15(+0.17%)
Jun 15, 2018 86.22 86.32 87.09 4,757,917 +0.88(+1.02%)
Jun 14, 2018 87.47 87.98 85.87 86.22 3,513,234 +0.24(+0.28%)
Jun 13, 2018 86.39 87.05 85.86 85.97 1,867,557 -0.23(-0.27%)
Jun 12, 2018 86.50 86.56 85.59 86.21 2,215,409 +0.01(+0.01%)
Jun 11, 2018 86.94 87.33 86.14 86.20 1,965,388 -0.64(-0.73%)
Jun 08, 2018 86.51 86.92 85.64 86.83 2,068,118 +0.19(+0.22%)
Jun 07, 2018 86.77 87.59 86.14 86.64 2,347,134 +0.27(+0.31%)
Jun 06, 2018 86.43 86.38 2,491,359 +1.89(+2.24%)
Jun 05, 2018 84.96 85.18 83.62 84.49 1,954,492 -0.98(-1.14%)
Jun 04, 2018 85.41 85.70 85.09 85.46 1,710,343 +0.60(+0.71%)
Jun 01, 2018 85.02 85.32 84.29 84.86 1,963,663 +0.69(+0.82%)
May 31, 2018 83.32 84.39 82.80 84.17 3,926,816 +0.71(+0.85%)
May 30, 2018 82.71 83.66 82.44 83.47 2,673,728 +1.39(+1.69%)
May 29, 2018 83.71 83.71 81.26 82.08 2,422,214 -2.82(-3.32%)
May 25, 2018 84.90 84.90 84.90 0 -0.47(-0.55%)
May 24, 2018 85.18 85.70 84.01 85.36 3,123,828 -0.30(-0.36%)
May 23, 2018 86.12 86.39 84.93 85.67 2,659,405 -0.96(-1.11%)
May 22, 2018 86.47 87.09 86.44 86.63 3,140,843 +0.18(+0.21%)
May 21, 2018 87.16 87.64 86.35 86.45 3,209,715 +0.10(+0.11%)
May 18, 2018 86.47 86.84 86.14 86.35 2,423,271 -0.28(-0.32%)
May 17, 2018 85.91 87.04 85.21 86.63 2,480,307 +0.89(+1.03%)
May 16, 2018 84.78 86.63 84.62 85.74 4,745,506 +0.99(+1.16%)
May 15, 2018 83.28 85.72 83.28 84.76 3,437,792 +1.31(+1.57%)
May 14, 2018 83.31 83.74 83.05 83.45 2,354,677 +0.50(+0.60%)
May 11, 2018 82.66 83.77 82.45 82.95 2,476,115 +0.32(+0.39%)
May 10, 2018 82.12 83.12 81.60 82.62 3,538,536 +0.50(+0.61%)
May 09, 2018 81.06 82.28 80.73 82.12 2,798,986 +1.72(+2.14%)
May 08, 2018 79.99 85.49 79.99 80.40 6,986,274 +1.12(+1.42%)
May 07, 2018 79.58 79.84 78.93 79.28 2,700,107 -0.12(-0.16%)
May 04, 2018 77.87 80.08 77.54 79.41 2,398,119 +1.02(+1.30%)
May 03, 2018 79.20 79.20 77.52 78.39 5,055,701 -1.12(-1.41%)
May 02, 2018 80.09 80.54 79.33 79.51 3,571,310 -0.44(-0.55%)
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.