Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.90 81.14 79.69 80.30 3,836,891 +1.31(+1.66%)
Oct 30, 2018 78.10 79.07 77.29 78.99 3,141,285 +1.24(+1.60%)
Oct 29, 2018 78.02 79.28 76.55 77.75 4,654,217 +0.64(+0.83%)
Oct 26, 2018 78.46 78.67 76.38 77.11 4,357,122 -2.27(-2.85%)
Oct 25, 2018 77.91 80.08 77.42 79.37 4,467,490 +2.17(+2.81%)
Oct 24, 2018 79.57 81.20 77.04 77.21 7,476,074 -1.06(-1.36%)
Oct 23, 2018 78.06 78.63 76.89 78.27 7,633,291 -1.35(-1.69%)
Oct 22, 2018 81.89 82.61 79.59 79.62 2,953,534 -2.78(-3.37%)
Oct 19, 2018 81.29 82.97 80.99 82.40 2,557,446 +1.15(+1.42%)
Oct 18, 2018 82.05 83.00 81.02 81.24 2,323,347 -1.02(-1.24%)
Oct 17, 2018 82.32 82.99 81.26 82.26 2,661,345 -0.13(-0.16%)
Oct 16, 2018 81.84 82.55 80.90 82.40 2,058,871 +0.97(+1.19%)
Oct 15, 2018 81.46 82.16 80.84 81.42 2,737,535 -0.22(-0.26%)
Oct 12, 2018 83.54 83.87 80.34 81.64 3,953,771 -0.13(-0.16%)
Oct 11, 2018 83.71 84.24 81.73 81.77 3,289,282 -2.36(-2.81%)
Oct 10, 2018 86.50 87.03 84.09 84.14 3,118,190 -2.19(-2.53%)
Oct 09, 2018 86.50 86.86 85.85 86.32 2,314,874 -0.39(-0.45%)
Oct 08, 2018 86.10 87.14 85.37 86.71 2,996,284 +0.33(+0.39%)
Oct 05, 2018 87.34 87.44 86.10 86.38 2,208,920 -0.51(-0.59%)
Oct 04, 2018 87.00 88.24 86.23 86.89 3,146,879 -0.09(-0.10%)
Oct 03, 2018 86.50 87.51 86.23 86.98 2,958,776 +1.08(+1.26%)
Oct 02, 2018 85.56 86.25 85.11 85.90 2,209,706 +0.52(+0.61%)
Oct 01, 2018 85.95 86.59 85.15 85.38 3,011,834 +0.02(+0.02%)
Sep 28, 2018 85.27 86.06 85.05 85.36 3,011,952 -0.48(-0.56%)
Sep 27, 2018 86.44 86.54 85.38 85.84 2,533,591 -0.66(-0.76%)
Sep 26, 2018 88.20 88.20 86.30 86.50 3,553,909 -1.15(-1.31%)
Sep 25, 2018 87.93 88.09 87.17 87.65 3,768,298 -0.14(-0.16%)
Sep 24, 2018 89.11 89.28 87.42 87.79 2,201,932 -1.24(-1.39%)
Sep 21, 2018 89.45 89.97 88.91 89.03 5,449,850 -0.22(-0.25%)
Sep 20, 2018 89.99 90.42 89.12 89.26 2,918,740 +0.27(+0.30%)
Sep 19, 2018 87.45 89.31 87.42 88.99 6,321,274 +1.74(+1.99%)
Sep 18, 2018 87.68 87.84 87.16 87.25 3,380,112 -0.06(-0.07%)
Sep 17, 2018 88.09 88.59 87.29 87.31 2,163,983 -0.80(-0.91%)
Sep 14, 2018 87.47 88.33 87.41 88.11 2,594,700 +0.89(+1.02%)
Sep 13, 2018 87.73 88.30 87.16 87.22 2,536,094 -0.37(-0.42%)
Sep 12, 2018 88.69 88.98 87.53 87.59 1,992,621 -1.10(-1.24%)
Sep 11, 2018 88.27 89.20 88.07 88.69 1,875,298 +0.14(+0.16%)
Sep 10, 2018 88.84 89.38 88.51 88.55 1,550,765 +0.09(+0.10%)
Sep 07, 2018 88.42 88.70 87.90 88.46 1,999,627 +0.20(+0.22%)
Sep 06, 2018 89.79 90.06 88.25 88.26 1,956,628 -1.53(-1.70%)
Sep 05, 2018 89.83 90.72 89.64 89.79 2,561,828 +0.02(+0.02%)
Sep 04, 2018 89.24 89.91 88.76 89.77 2,085,584 +0.67(+0.75%)
Aug 31, 2018 89.10 89.10 89.10 0 -0.14(-0.16%)
Aug 30, 2018 89.88 89.88 89.12 89.25 1,487,532 -0.80(-0.89%)
Aug 29, 2018 90.61 90.61 89.87 90.05 1,955,460 -0.36(-0.40%)
Aug 28, 2018 90.84 90.90 90.21 90.41 1,616,663 -0.32(-0.36%)
Aug 27, 2018 89.92 91.05 89.79 90.73 1,731,509 +1.29(+1.45%)
Aug 24, 2018 89.92 89.92 89.31 89.44 1,163,678 -0.07(-0.08%)
Aug 23, 2018 90.42 90.42 89.29 89.51 1,814,294 -0.82(-0.91%)
Aug 22, 2018 90.27 90.71 89.96 90.33 1,275,895 -0.04(-0.04%)
Aug 21, 2018 89.76 90.98 89.42 90.36 2,341,866 +0.54(+0.60%)
Aug 20, 2018 89.02 89.92 88.99 89.82 2,204,708 +0.65(+0.73%)
Aug 17, 2018 88.92 89.42 88.67 89.18 1,610,845 +0.22(+0.25%)
Aug 16, 2018 88.03 89.27 87.73 88.95 2,348,751 +1.49(+1.71%)
Aug 15, 2018 87.12 87.74 86.59 87.46 2,715,107 -0.49(-0.55%)
Aug 14, 2018 86.38 88.33 86.38 87.94 2,169,443 +1.79(+2.08%)
Aug 13, 2018 86.43 87.03 86.10 86.15 1,688,263 -0.26(-0.30%)
Aug 10, 2018 86.90 87.19 86.23 86.41 2,013,751 -1.37(-1.56%)
Aug 09, 2018 87.67 88.22 87.54 87.78 1,419,876 -0.01(-0.01%)
Aug 08, 2018 87.46 88.01 87.23 87.79 1,780,509 +0.29(+0.33%)
Aug 07, 2018 87.04 88.11 86.84 87.50 2,741,561 +0.70(+0.81%)
Aug 06, 2018 86.79 87.23 86.22 86.80 1,848,652 -0.13(-0.16%)
Aug 03, 2018 85.91 87.01 85.75 86.94 2,131,742 +1.18(+1.37%)
Aug 02, 2018 84.68 85.85 84.43 85.76 2,262,475 +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.