Capital One Financial (NY: COF )

136.68 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 103.53 104.46 103.38 103.96 2,231,112 +0.49(+0.47%)
Jan 30, 2018 104.10 104.72 103.46 103.47 1,821,833 -1.13(-1.08%)
Jan 29, 2018 104.54 105.77 104.34 104.60 2,258,030 -0.30(-0.29%)
Jan 26, 2018 104.68 104.98 103.65 104.90 3,036,485 +0.64(+0.61%)
Jan 25, 2018 105.56 105.90 103.69 104.26 2,615,679 -1.00(-0.95%)
Jan 24, 2018 104.25 106.50 104.03 105.26 4,146,006 -0.45(-0.43%)
Jan 23, 2018 105.20 105.92 103.87 105.71 2,899,300 +0.22(+0.21%)
Jan 22, 2018 104.33 105.54 103.75 105.49 2,406,815 +1.11(+1.06%)
Jan 19, 2018 102.70 104.41 102.11 104.38 2,928,947 +0.97(+0.94%)
Jan 18, 2018 104.43 104.64 103.13 103.41 2,637,999 -0.98(-0.94%)
Jan 17, 2018 105.01 105.54 103.25 104.39 2,287,310 -0.03(-0.03%)
Jan 16, 2018 106.00 106.47 103.74 104.42 2,675,223 -1.01(-0.96%)
Jan 12, 2018 105.43 105.43 105.43 0 +1.01(+0.97%)
Jan 11, 2018 103.49 104.46 102.90 104.42 2,177,735 +1.28(+1.24%)
Jan 10, 2018 103.70 103.14 2,620,628 +1.45(+1.43%)
Jan 09, 2018 101.05 101.97 100.64 101.69 2,161,099 +0.89(+0.88%)
Jan 08, 2018 101.42 101.45 100.51 100.80 1,763,394 -0.63(-0.62%)
Jan 05, 2018 101.58 101.70 100.74 101.43 2,058,451 +0.01(+0.01%)
Jan 04, 2018 100.36 102.16 99.69 101.42 2,149,105 +1.98(+1.99%)
Jan 03, 2018 99.50 99.78 98.75 99.44 2,323,687 -0.17(-0.17%)
Jan 02, 2018 100.08 100.20 98.76 99.61 1,663,682 +0.03(+0.03%)
Dec 29, 2017 99.58 99.58 99.58 0 -0.72(-0.72%)
Dec 28, 2017 100.09 100.58 99.64 100.30 1,040,945 +0.55(+0.55%)
Dec 27, 2017 99.63 99.91 99.22 99.75 1,183,450 -0.17(-0.17%)
Dec 26, 2017 100.30 100.60 99.27 99.92 1,170,664 -0.58(-0.58%)
Dec 22, 2017 100.00 101.43 99.62 100.50 2,065,547 +0.98(+0.98%)
Dec 21, 2017 98.80 99.73 98.71 99.52 1,581,837 +0.93(+0.94%)
Dec 20, 2017 99.43 99.43 98.31 98.59 2,031,218 -0.15(-0.15%)
Dec 19, 2017 99.80 99.89 98.73 98.74 2,461,417 -0.57(-0.57%)
Dec 18, 2017 98.00 99.95 97.60 99.31 3,005,441 +3.00(+3.11%)
Dec 15, 2017 95.10 97.31 94.85 96.31 4,266,613 +2.25(+2.39%)
Dec 14, 2017 95.00 95.46 93.85 94.06 1,989,029 -0.66(-0.70%)
Dec 13, 2017 96.25 96.40 94.70 94.72 1,906,983 -1.49(-1.55%)
Dec 12, 2017 96.21 96.67 95.89 96.21 1,828,441 +0.24(+0.25%)
Dec 11, 2017 96.00 96.09 95.23 95.97 1,381,489 +0.18(+0.19%)
Dec 08, 2017 95.50 95.79 94.18 95.79 1,701,784 +0.72(+0.76%)
Dec 07, 2017 93.52 95.25 93.32 95.07 1,745,695 +1.20(+1.28%)
Dec 06, 2017 93.62 94.19 93.11 93.87 1,465,761 -0.04(-0.04%)
Dec 05, 2017 93.76 95.62 93.72 93.91 2,262,408 -0.98(-1.03%)
Dec 04, 2017 94.44 96.24 94.22 94.89 3,425,638 +2.17(+2.34%)
Dec 01, 2017 92.18 92.77 90.21 92.72 2,647,697 +0.72(+0.78%)
Nov 30, 2017 91.67 93.40 91.41 92.00 3,712,037 +1.03(+1.13%)
Nov 29, 2017 90.58 92.31 89.73 90.97 3,229,402 +1.22(+1.36%)
Nov 28, 2017 87.22 89.85 86.71 89.75 2,161,669 +2.88(+3.32%)
Nov 27, 2017 87.33 87.38 86.57 86.87 1,629,468 -0.51(-0.58%)
Nov 24, 2017 87.80 87.80 87.24 87.38 506,444 +0.12(+0.14%)
Nov 22, 2017 87.98 88.14 87.10 87.26 1,265,188 -0.69(-0.78%)
Nov 21, 2017 88.84 89.04 87.57 87.95 1,298,824 -0.32(-0.36%)
Nov 20, 2017 87.99 88.46 87.68 88.27 1,602,828 +0.44(+0.50%)
Nov 17, 2017 86.93 88.23 86.89 87.83 1,687,332 +0.68(+0.78%)
Nov 16, 2017 87.92 88.56 86.94 87.15 2,017,556 -0.48(-0.55%)
Nov 15, 2017 85.18 87.96 85.18 87.63 2,842,782 +1.63(+1.90%)
Nov 14, 2017 86.43 86.60 85.41 86.00 3,369,479 -0.95(-1.09%)
Nov 13, 2017 86.62 87.18 86.01 86.95 2,370,429 -0.20(-0.23%)
Nov 10, 2017 87.19 87.53 86.78 87.15 1,591,738 -0.96(-1.09%)
Nov 09, 2017 88.38 88.62 86.81 88.11 2,148,010 -0.86(-0.97%)
Nov 08, 2017 89.80 89.99 88.58 88.97 2,240,863 -1.15(-1.28%)
Nov 07, 2017 92.29 92.56 89.96 90.12 1,846,614 -2.18(-2.36%)
Nov 06, 2017 91.85 92.37 91.33 92.30 1,369,932 +0.70(+0.76%)
Nov 03, 2017 92.09 92.40 91.42 91.60 2,052,020 -0.85(-0.92%)
Nov 02, 2017 91.49 92.69 91.00 92.45 1,337,077 +0.55(+0.60%)
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.