Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 96.08 96.47 94.11 94.67 2,780,127 -2.25(-2.32%)
Jan 30, 2020 95.01 97.03 94.49 96.92 2,294,572 +0.92(+0.96%)
Jan 29, 2020 97.10 97.55 95.93 96.00 1,985,928 -0.80(-0.82%)
Jan 28, 2020 96.85 98.02 96.13 96.80 2,098,271 +0.83(+0.87%)
Jan 27, 2020 96.22 96.86 95.42 95.96 2,580,042 -2.98(-3.01%)
Jan 24, 2020 99.97 100.52 98.08 98.94 2,664,907 -1.64(-1.63%)
Jan 23, 2020 100.95 101.08 99.80 100.58 2,224,646 -0.69(-0.68%)
Jan 22, 2020 99.61 102.06 99.18 101.28 6,035,794 +4.33(+4.47%)
Jan 21, 2020 97.99 98.41 96.94 96.94 3,242,515 -1.84(-1.86%)
Jan 17, 2020 97.80 99.10 97.72 98.78 2,825,139 +1.15(+1.18%)
Jan 16, 2020 97.70 98.16 97.06 97.63 4,349,991 +0.55(+0.57%)
Jan 15, 2020 96.55 97.54 96.23 97.08 1,839,930 -0.21(-0.21%)
Jan 14, 2020 96.67 98.25 96.63 97.29 2,373,867 +0.62(+0.64%)
Jan 13, 2020 96.47 96.81 96.10 96.67 1,222,743 +0.34(+0.35%)
Jan 10, 2020 97.19 97.35 95.96 96.33 1,231,044 -0.91(-0.94%)
Jan 09, 2020 96.75 97.50 96.21 97.24 1,924,401 +1.30(+1.35%)
Jan 08, 2020 95.35 96.33 95.12 95.94 2,313,500 +1.01(+1.06%)
Jan 07, 2020 95.05 95.53 94.69 94.94 2,085,578 -0.95(-0.99%)
Jan 06, 2020 95.70 95.93 94.92 95.89 1,608,930 -0.87(-0.90%)
Jan 03, 2020 96.74 97.25 96.11 96.76 1,528,527 -1.53(-1.55%)
Jan 02, 2020 98.10 98.30 97.04 98.29 1,689,864 +0.66(+0.68%)
Dec 31, 2019 97.20 97.76 97.12 97.62 1,552,561 +0.26(+0.26%)
Dec 30, 2019 98.08 98.14 97.22 97.37 1,013,158 -0.34(-0.35%)
Dec 27, 2019 98.31 98.41 97.51 97.71 885,702 -0.46(-0.46%)
Dec 26, 2019 97.86 98.19 97.59 98.16 1,185,227 +0.50(+0.51%)
Dec 24, 2019 97.77 97.95 97.26 97.66 343,865 +0.02(+0.02%)
Dec 23, 2019 98.06 98.06 97.20 97.64 1,406,025 -0.42(-0.43%)
Dec 20, 2019 98.74 99.12 97.89 98.06 3,236,155 -0.01(-0.01%)
Dec 19, 2019 98.73 98.98 97.83 98.07 2,250,138 -0.76(-0.77%)
Dec 18, 2019 99.23 99.23 98.51 98.83 2,425,343 -0.15(-0.15%)
Dec 17, 2019 98.56 99.25 98.23 98.98 1,745,486 +0.96(+0.98%)
Dec 16, 2019 99.61 100.27 98.02 98.02 2,906,193 -0.99(-1.00%)
Dec 13, 2019 98.57 99.56 97.67 99.01 1,959,150 +0.32(+0.33%)
Dec 12, 2019 96.14 99.17 96.11 98.69 2,358,371 +2.47(+2.56%)
Dec 11, 2019 97.23 97.61 96.08 96.22 2,098,579 -0.94(-0.97%)
Dec 10, 2019 96.78 97.30 96.57 97.16 3,325,953 +0.20(+0.21%)
Dec 09, 2019 96.18 97.29 96.04 96.96 2,147,083 +0.79(+0.82%)
Dec 06, 2019 95.67 96.61 95.48 96.17 2,104,518 +1.72(+1.82%)
Dec 05, 2019 94.39 95.10 94.05 94.45 1,893,052 +0.30(+0.32%)
Dec 04, 2019 93.07 94.38 92.98 94.15 2,157,677 +1.02(+1.10%)
Dec 03, 2019 93.06 93.30 91.67 93.13 3,220,889 -1.01(-1.07%)
Dec 02, 2019 95.18 95.47 94.01 94.13 1,844,939 -0.74(-0.78%)
Nov 29, 2019 94.70 95.19 94.41 94.87 1,175,806 -0.23(-0.24%)
Nov 27, 2019 94.04 95.14 94.04 95.10 1,478,770 +0.98(+1.04%)
Nov 26, 2019 94.43 94.68 93.31 94.12 2,692,008 -0.61(-0.64%)
Nov 25, 2019 93.23 94.85 93.19 94.73 2,320,209 +1.67(+1.79%)
Nov 22, 2019 92.25 93.28 91.94 93.06 2,651,414 +1.26(+1.37%)
Nov 21, 2019 91.93 92.22 91.07 91.80 1,735,746 +0.25(+0.27%)
Nov 20, 2019 91.54 92.35 91.00 91.55 2,663,699 -0.53(-0.58%)
Nov 19, 2019 92.59 92.67 91.74 92.08 1,865,069 -0.12(-0.13%)
Nov 18, 2019 92.42 92.42 91.85 92.21 2,715,001 -0.17(-0.18%)
Nov 15, 2019 92.31 92.61 91.88 92.38 1,853,418 +0.70(+0.77%)
Nov 14, 2019 91.17 91.89 91.09 91.68 1,442,553 +0.31(+0.34%)
Nov 13, 2019 91.42 91.91 90.94 91.36 1,409,831 -0.85(-0.93%)
Nov 12, 2019 92.12 92.40 91.62 92.22 2,720,917 +0.19(+0.21%)
Nov 11, 2019 91.56 92.31 91.51 92.03 2,025,023 -0.24(-0.26%)
Nov 08, 2019 92.26 92.48 91.19 92.26 2,207,403 -0.04(-0.04%)
Nov 07, 2019 92.51 94.12 92.09 92.30 3,393,339 +0.62(+0.68%)
Nov 06, 2019 91.94 92.10 91.38 91.68 2,606,069 -0.25(-0.27%)
Nov 05, 2019 91.40 92.13 91.11 91.92 2,655,745 +1.07(+1.18%)
Nov 04, 2019 90.50 90.87 90.09 90.86 2,287,166 +0.87(+0.97%)
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.