Capital One Financial (NY: COF )

131.50 USD -3.91 (-2.89%)
Official Closing Price Updated: 4:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.05 94.24 92.47 94.00 3,516,314 +0.79(+0.85%)
May 30, 2018 92.37 93.43 92.06 93.21 2,394,221 +1.55(+1.69%)
May 29, 2018 93.48 93.48 90.75 91.66 2,169,000 -3.15(-3.32%)
May 25, 2018 94.81 94.81 94.81 0 -0.52(-0.55%)
May 24, 2018 95.12 95.70 93.82 95.33 2,797,269 -0.34(-0.36%)
May 23, 2018 96.17 96.47 94.84 95.67 2,381,396 -1.07(-1.11%)
May 22, 2018 96.57 97.25 96.53 96.74 2,812,505 +0.20(+0.21%)
May 21, 2018 97.33 97.87 96.43 96.54 2,874,177 +0.11(+0.11%)
May 18, 2018 96.57 96.98 96.20 96.43 2,169,947 -0.31(-0.32%)
May 17, 2018 95.94 97.20 95.16 96.74 2,221,020 +0.99(+1.03%)
May 16, 2018 94.68 96.74 94.50 95.75 4,249,419 +1.10(+1.16%)
May 15, 2018 93.00 95.72 93.00 94.65 3,078,411 +1.46(+1.57%)
May 14, 2018 93.04 93.52 92.75 93.19 2,108,523 +0.56(+0.60%)
May 11, 2018 92.31 93.55 92.08 92.63 2,217,266 -0.04(-0.04%)
May 10, 2018 92.11 93.23 91.52 92.67 3,154,946 +0.56(+0.61%)
May 09, 2018 90.92 92.28 90.54 92.11 2,495,566 +1.93(+2.14%)
May 08, 2018 89.72 95.88 89.72 90.18 6,228,937 +1.26(+1.42%)
May 07, 2018 89.25 89.55 88.53 88.92 2,407,406 -0.14(-0.16%)
May 04, 2018 87.34 89.82 86.97 89.06 2,138,155 +1.14(+1.30%)
May 03, 2018 88.83 88.83 86.95 87.92 4,507,645 -1.26(-1.41%)
May 02, 2018 89.83 90.33 88.97 89.18 3,184,168 -0.49(-0.55%)
May 01, 2018 90.35 90.54 88.80 89.67 3,944,162 -0.95(-1.05%)
Apr 30, 2018 92.14 92.65 90.59 90.62 2,627,327 -1.10(-1.20%)
Apr 27, 2018 91.69 92.54 91.20 91.72 2,252,633 +0.06(+0.07%)
Apr 26, 2018 92.90 93.28 91.47 91.66 4,205,060 -1.10(-1.19%)
Apr 25, 2018 94.05 95.08 91.67 92.76 6,256,693 -4.66(-4.78%)
Apr 24, 2018 98.18 99.15 96.46 97.42 2,660,466 -0.08(-0.08%)
Apr 23, 2018 98.17 98.39 96.83 97.50 2,390,251 -0.48(-0.49%)
Apr 20, 2018 98.58 99.08 97.39 97.98 2,121,450 -0.37(-0.38%)
Apr 19, 2018 97.26 98.72 97.26 98.35 2,431,373 +1.21(+1.25%)
Apr 18, 2018 97.86 98.69 97.05 97.14 1,873,411 -0.34(-0.35%)
Apr 17, 2018 97.70 98.22 97.18 97.48 2,569,535 +0.58(+0.60%)
Apr 16, 2018 97.46 97.68 96.51 96.90 2,299,999 +0.51(+0.53%)
Apr 13, 2018 97.91 98.36 95.93 96.39 1,999,653 -0.49(-0.51%)
Apr 12, 2018 96.32 97.60 96.29 96.88 2,345,537 +1.53(+1.60%)
Apr 11, 2018 95.88 96.79 95.18 95.35 1,668,457 -1.47(-1.52%)
Apr 10, 2018 96.63 97.34 95.90 96.82 2,073,722 +1.32(+1.38%)
Apr 09, 2018 95.48 97.60 95.17 95.50 1,689,829 +0.78(+0.82%)
Apr 06, 2018 96.73 97.18 93.80 94.72 3,041,873 -2.80(-2.87%)
Apr 05, 2018 97.31 98.07 96.79 97.52 1,992,796 +1.17(+1.21%)
Apr 04, 2018 93.63 96.58 93.61 96.35 2,038,681 +0.91(+0.95%)
Apr 03, 2018 94.26 95.84 93.75 95.44 2,715,265 +1.69(+1.80%)
Apr 02, 2018 95.53 95.73 92.12 93.75 2,824,216 -2.07(-2.16%)
Mar 29, 2018 95.82 95.82 95.82 0 +1.55(+1.64%)
Mar 28, 2018 93.85 95.25 93.21 94.27 2,026,349 +0.65(+0.69%)
Mar 27, 2018 95.60 96.35 92.79 93.62 2,037,419 -1.45(-1.53%)
Mar 26, 2018 94.11 95.24 92.66 95.07 2,854,158 +2.68(+2.90%)
Mar 23, 2018 94.96 95.60 92.39 92.39 3,220,823 -2.26(-2.39%)
Mar 22, 2018 97.00 97.40 94.35 94.65 2,300,370 -3.53(-3.60%)
Mar 21, 2018 98.78 99.84 98.03 98.18 1,436,993 -0.49(-0.50%)
Mar 20, 2018 98.94 99.52 98.36 98.67 1,270,892 +0.02(+0.02%)
Mar 19, 2018 99.04 99.36 97.13 98.65 1,654,643 -0.71(-0.71%)
Mar 16, 2018 98.32 100.34 98.09 99.36 2,735,677 +1.31(+1.34%)
Mar 15, 2018 97.84 99.25 97.61 98.05 1,971,874 +0.85(+0.87%)
Mar 14, 2018 99.46 99.60 96.69 97.20 1,992,812 -1.62(-1.64%)
Mar 13, 2018 101.03 101.41 98.43 98.82 2,115,578 -1.64(-1.63%)
Mar 12, 2018 100.76 101.14 100.14 100.46 1,745,252 -0.33(-0.33%)
Mar 09, 2018 99.01 100.90 98.91 100.79 1,880,184 +2.64(+2.69%)
Mar 08, 2018 98.22 98.39 96.63 98.15 2,128,523 +0.52(+0.53%)
Mar 07, 2018 97.81 96.24 97.63 2,099,606 -0.41(-0.42%)
Mar 06, 2018 98.47 98.47 96.58 98.04 1,768,625 +0.14(+0.14%)
Mar 05, 2018 96.06 98.18 95.60 97.90 2,321,744 +1.18(+1.22%)
Mar 02, 2018 95.86 96.91 94.27 96.72 1,878,647 +0.21(+0.22%)
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.