Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.51 68.15 66.96 68.05 2,824,459 +0.84(+1.25%)
Dec 28, 2018 67.92 68.41 66.83 67.21 2,755,703 -0.30(-0.44%)
Dec 27, 2018 65.82 67.51 64.89 67.51 3,622,532 +0.52(+0.78%)
Dec 26, 2018 63.96 66.99 62.93 66.99 3,505,814 +3.27(+5.13%)
Dec 24, 2018 64.17 65.62 63.69 63.72 1,943,620 -1.45(-2.22%)
Dec 21, 2018 66.77 68.39 64.82 65.17 5,489,857 -1.89(-2.82%)
Dec 20, 2018 66.87 67.84 66.40 67.06 4,691,422 -0.16(-0.24%)
Dec 19, 2018 68.44 69.73 66.69 67.22 3,982,142 -1.39(-2.02%)
Dec 18, 2018 70.03 70.35 67.78 68.61 3,938,434 -0.63(-0.91%)
Dec 17, 2018 70.50 70.99 68.84 69.24 5,082,797 -1.64(-2.31%)
Dec 14, 2018 71.64 73.13 70.70 70.88 4,062,632 -1.49(-2.06%)
Dec 13, 2018 73.90 74.17 72.03 72.37 2,511,987 -1.49(-2.01%)
Dec 12, 2018 74.33 75.01 73.57 73.86 2,389,551 +0.61(+0.84%)
Dec 11, 2018 75.28 75.49 72.82 73.25 2,388,788 -0.98(-1.32%)
Dec 10, 2018 74.82 74.96 72.31 74.23 3,592,835 -0.20(-0.27%)
Dec 07, 2018 76.11 77.10 73.72 74.43 2,955,641 -1.75(-2.29%)
Dec 06, 2018 74.89 76.24 73.69 76.17 4,332,645 -0.25(-0.33%)
Dec 04, 2018 81.12 81.20 75.90 76.42 4,018,201 -5.02(-6.17%)
Dec 03, 2018 81.63 82.47 80.23 81.45 2,565,198 +0.71(+0.88%)
Nov 30, 2018 79.68 80.91 79.59 80.74 2,763,922 +0.73(+0.91%)
Nov 29, 2018 80.65 80.96 79.62 80.01 2,318,539 -1.39(-1.70%)
Nov 28, 2018 79.70 81.39 78.91 81.39 2,640,087 +2.00(+2.52%)
Nov 27, 2018 79.04 79.77 78.76 79.40 2,006,084 +0.20(+0.25%)
Nov 26, 2018 78.20 79.53 77.97 79.20 2,979,011 +2.11(+2.73%)
Nov 23, 2018 77.20 77.86 76.81 77.09 803,084 -0.73(-0.94%)
Nov 21, 2018 77.82 77.82 77.82 0 +0.39(+0.50%)
Nov 20, 2018 78.53 78.65 76.98 77.43 3,099,533 -1.55(-1.96%)
Nov 19, 2018 79.15 79.40 78.17 78.98 2,414,258 +0.08(+0.10%)
Nov 16, 2018 79.69 79.91 78.71 78.90 3,909,568 -1.37(-1.70%)
Nov 15, 2018 79.44 80.56 78.80 80.27 3,190,168 +0.22(+0.27%)
Nov 14, 2018 81.72 82.32 79.22 80.05 2,677,352 -0.88(-1.09%)
Nov 13, 2018 80.65 81.89 80.42 80.94 2,250,731 +0.70(+0.88%)
Nov 12, 2018 81.43 81.83 80.06 80.23 1,943,647 -1.15(-1.42%)
Nov 09, 2018 81.27 81.92 80.91 81.39 1,949,730 -0.41(-0.51%)
Nov 08, 2018 80.94 82.36 80.84 81.80 2,015,328 +0.65(+0.80%)
Nov 07, 2018 80.43 81.29 79.39 81.15 2,282,090 +1.22(+1.52%)
Nov 06, 2018 78.74 80.17 78.56 79.93 3,229,728 +1.01(+1.28%)
Nov 05, 2018 78.60 79.42 78.60 78.92 4,648,883 +0.70(+0.89%)
Nov 02, 2018 80.04 80.53 77.85 78.22 4,878,716 -1.82(-2.27%)
Nov 01, 2018 80.05 80.54 79.56 80.04 2,375,094 +0.00(+0.00%)
Oct 31, 2018 79.65 80.87 79.43 80.04 3,849,374 +1.31(+1.66%)
Oct 30, 2018 77.84 78.81 77.04 78.73 3,151,504 +1.24(+1.60%)
Oct 29, 2018 77.76 79.02 76.31 77.49 4,669,359 +0.64(+0.83%)
Oct 26, 2018 78.20 78.41 76.13 76.86 4,371,298 -2.26(-2.85%)
Oct 25, 2018 77.66 79.82 77.17 79.12 4,482,025 +2.16(+2.81%)
Oct 24, 2018 79.31 80.94 76.79 76.96 7,500,397 -1.06(-1.36%)
Oct 23, 2018 77.81 78.37 76.64 78.01 7,658,125 -1.34(-1.69%)
Oct 22, 2018 81.63 82.34 79.33 79.36 2,963,143 -2.77(-3.37%)
Oct 19, 2018 81.03 82.70 80.73 82.13 2,565,766 +1.15(+1.42%)
Oct 18, 2018 81.79 82.73 80.76 80.98 2,330,905 -1.01(-1.24%)
Oct 17, 2018 82.06 82.72 81.00 81.99 2,670,003 -0.13(-0.16%)
Oct 16, 2018 81.57 82.28 80.64 82.13 2,065,569 +0.97(+1.19%)
Oct 15, 2018 81.20 81.90 80.58 81.16 2,746,441 -0.22(-0.26%)
Oct 12, 2018 83.27 83.60 80.08 81.38 3,966,634 -0.13(-0.16%)
Oct 11, 2018 83.44 83.97 81.46 81.51 3,299,984 -2.36(-2.81%)
Oct 10, 2018 86.22 86.74 83.81 83.87 3,128,335 -2.18(-2.53%)
Oct 09, 2018 86.22 86.57 85.57 86.04 2,322,405 -0.39(-0.45%)
Oct 08, 2018 85.82 86.86 85.09 86.43 3,006,032 +0.33(+0.39%)
Oct 05, 2018 87.06 87.16 85.82 86.10 2,216,107 -0.51(-0.59%)
Oct 04, 2018 86.72 87.96 85.95 86.61 3,157,118 -0.09(-0.10%)
Oct 03, 2018 86.22 87.23 85.95 86.70 2,968,402 +1.08(+1.26%)
Oct 02, 2018 85.28 85.97 84.83 85.62 2,216,895 +0.52(+0.61%)
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.