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 (%)
Nov 29, 2019 91.81 92.28 91.52 91.97 1,212,887 -0.22(-0.24%)
Nov 27, 2019 91.16 92.23 91.16 92.19 1,525,406 +0.95(+1.04%)
Nov 26, 2019 91.54 91.79 90.45 91.25 2,776,905 -0.59(-0.64%)
Nov 25, 2019 90.38 91.95 90.34 91.83 2,393,381 +1.62(+1.79%)
Nov 22, 2019 89.43 90.43 89.13 90.22 2,735,031 +1.22(+1.37%)
Nov 21, 2019 89.12 89.40 88.28 88.99 1,790,486 +0.24(+0.27%)
Nov 20, 2019 88.74 89.53 88.22 88.75 2,747,704 -0.52(-0.58%)
Nov 19, 2019 89.76 89.84 88.94 89.27 1,923,887 -0.12(-0.13%)
Nov 18, 2019 89.60 89.60 89.04 89.39 2,800,623 -0.17(-0.18%)
Nov 15, 2019 89.49 89.78 89.07 89.55 1,911,868 +0.68(+0.77%)
Nov 14, 2019 88.39 89.08 88.30 88.87 1,488,046 +0.30(+0.34%)
Nov 13, 2019 88.62 89.10 88.16 88.57 1,454,292 -0.83(-0.93%)
Nov 12, 2019 89.30 89.58 88.82 89.40 2,806,726 +0.18(+0.21%)
Nov 11, 2019 88.76 89.49 88.72 89.21 2,088,885 -0.23(-0.26%)
Nov 08, 2019 89.44 89.65 88.40 89.44 2,277,018 -0.04(-0.04%)
Nov 07, 2019 89.68 91.24 89.28 89.48 3,500,355 +0.60(+0.68%)
Nov 06, 2019 89.13 89.29 88.58 88.87 2,688,257 -0.24(-0.27%)
Nov 05, 2019 88.61 89.31 88.33 89.11 2,739,499 +1.03(+1.17%)
Nov 04, 2019 87.73 88.09 87.34 88.08 2,359,296 +0.84(+0.97%)
Nov 01, 2019 86.41 87.37 86.04 87.24 2,527,683 +1.83(+2.14%)
Oct 31, 2019 86.04 86.71 84.70 85.40 2,699,479 -1.17(-1.35%)
Oct 30, 2019 86.68 86.85 85.47 86.58 1,968,531 +0.06(+0.07%)
Oct 29, 2019 86.76 87.59 86.06 86.51 2,585,263 -0.65(-0.75%)
Oct 28, 2019 85.50 87.36 85.50 87.16 3,107,603 +1.76(+2.06%)
Oct 25, 2019 83.80 85.58 82.85 85.40 3,018,588 +1.16(+1.38%)
Oct 24, 2019 85.04 85.29 83.61 84.24 2,420,676 -0.74(-0.87%)
Oct 23, 2019 84.17 85.05 84.08 84.98 2,170,487 +0.58(+0.68%)
Oct 22, 2019 83.46 84.77 83.11 84.41 2,373,081 +0.77(+0.92%)
Oct 21, 2019 83.08 84.00 82.95 83.64 1,425,855 +1.39(+1.69%)
Oct 18, 2019 82.35 82.90 82.03 82.24 2,382,791 -0.19(-0.23%)
Oct 17, 2019 82.92 83.43 82.04 82.44 1,579,311 +0.06(+0.08%)
Oct 16, 2019 82.53 83.47 82.23 82.37 2,381,889 -0.17(-0.21%)
Oct 15, 2019 81.55 83.11 80.85 82.55 1,687,816 +1.39(+1.72%)
Oct 14, 2019 81.07 81.80 80.87 81.15 2,022,357 -0.19(-0.24%)
Oct 11, 2019 81.06 82.79 80.84 81.35 2,706,859 +1.64(+2.06%)
Oct 10, 2019 78.67 80.42 78.53 79.71 1,804,177 +1.23(+1.56%)
Oct 09, 2019 78.00 78.90 77.87 78.48 1,809,615 +1.18(+1.53%)
Oct 08, 2019 78.49 79.22 77.26 77.30 2,141,706 -2.27(-2.85%)
Oct 07, 2019 79.67 80.55 79.55 79.57 1,453,802 -0.40(-0.50%)
Oct 04, 2019 78.70 80.03 78.46 79.97 2,199,903 +1.36(+1.74%)
Oct 03, 2019 78.86 79.03 76.68 78.61 3,124,470 -0.38(-0.49%)
Oct 02, 2019 80.71 80.73 78.69 78.99 2,516,980 -2.58(-3.17%)
Oct 01, 2019 83.97 84.35 81.39 81.58 1,722,338 -1.75(-2.10%)
Sep 30, 2019 83.65 84.12 83.21 83.32 1,916,278 -0.33(-0.39%)
Sep 27, 2019 84.08 84.50 83.12 83.65 1,481,779 +0.19(+0.23%)
Sep 26, 2019 83.73 84.20 83.16 83.46 1,786,973 -0.15(-0.18%)
Sep 25, 2019 83.56 84.21 82.64 83.61 2,319,771 -0.06(-0.07%)
Sep 24, 2019 85.38 85.47 83.27 83.66 3,724,768 -1.37(-1.62%)
Sep 23, 2019 84.32 85.34 84.00 85.04 1,968,179 +0.10(+0.12%)
Sep 20, 2019 85.48 86.26 84.93 84.94 3,103,754 -0.49(-0.57%)
Sep 19, 2019 85.96 86.76 85.40 85.42 1,501,511 -0.58(-0.67%)
Sep 18, 2019 85.58 86.33 84.73 86.00 1,585,985 +0.06(+0.07%)
Sep 17, 2019 86.20 86.26 84.96 85.94 2,064,922 -0.47(-0.54%)
Sep 16, 2019 85.07 86.45 84.85 86.40 2,622,779 +0.66(+0.77%)
Sep 13, 2019 86.02 86.69 85.28 85.74 1,951,829 +0.65(+0.76%)
Sep 12, 2019 84.12 85.37 83.35 85.09 3,507,098 +0.75(+0.89%)
Sep 11, 2019 84.10 84.35 82.54 84.34 2,098,398 +0.24(+0.28%)
Sep 10, 2019 83.66 84.68 83.16 84.10 2,385,156 +0.80(+0.96%)
Sep 09, 2019 81.49 83.66 81.30 83.31 2,763,758 +2.54(+3.14%)
Sep 06, 2019 80.98 81.22 80.40 80.77 1,740,661 -0.12(-0.15%)
Sep 05, 2019 79.66 81.42 79.51 80.89 2,044,601 +2.16(+2.75%)
Sep 04, 2019 78.99 79.19 78.17 78.73 2,548,803 +0.56(+0.71%)
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.