Skip to main content

Capital One Financial (NY: COF )

148.42 +3.91 (+2.71%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 86.04 86.71 84.70 85.40 2,699,479 -1.17(-1.35%)
Oct 30, 2019 86.68 86.85 85.47 86.58 1,968,531 +0.06(+0.07%)
Oct 29, 2019 86.76 87.59 86.06 86.51 2,585,263 -0.65(-0.75%)
Oct 28, 2019 85.50 87.36 85.50 87.16 3,107,603 +1.76(+2.06%)
Oct 25, 2019 83.80 85.58 82.85 85.40 3,018,588 +1.16(+1.38%)
Oct 24, 2019 85.04 85.29 83.61 84.24 2,420,676 -0.74(-0.87%)
Oct 23, 2019 84.17 85.05 84.08 84.98 2,170,487 +0.58(+0.68%)
Oct 22, 2019 83.46 84.77 83.11 84.41 2,373,081 +0.77(+0.92%)
Oct 21, 2019 83.08 84.00 82.95 83.64 1,425,855 +1.39(+1.69%)
Oct 18, 2019 82.35 82.90 82.03 82.24 2,382,791 -0.19(-0.23%)
Oct 17, 2019 82.92 83.43 82.04 82.44 1,579,311 +0.06(+0.08%)
Oct 16, 2019 82.53 83.47 82.23 82.37 2,381,889 -0.17(-0.21%)
Oct 15, 2019 81.55 83.11 80.85 82.55 1,687,816 +1.39(+1.72%)
Oct 14, 2019 81.07 81.80 80.87 81.15 2,022,357 -0.19(-0.24%)
Oct 11, 2019 81.06 82.79 80.84 81.35 2,706,859 +1.64(+2.06%)
Oct 10, 2019 78.67 80.42 78.53 79.71 1,804,177 +1.23(+1.56%)
Oct 09, 2019 78.00 78.90 77.87 78.48 1,809,615 +1.18(+1.53%)
Oct 08, 2019 78.49 79.22 77.26 77.30 2,141,706 -2.27(-2.85%)
Oct 07, 2019 79.67 80.55 79.55 79.57 1,453,802 -0.40(-0.50%)
Oct 04, 2019 78.70 80.03 78.46 79.97 2,199,903 +1.36(+1.74%)
Oct 03, 2019 78.86 79.03 76.68 78.61 3,124,470 -0.38(-0.49%)
Oct 02, 2019 80.71 80.73 78.69 78.99 2,516,980 -2.58(-3.17%)
Oct 01, 2019 83.97 84.35 81.39 81.58 1,722,338 -1.75(-2.10%)
Sep 30, 2019 83.65 84.12 83.21 83.32 1,916,278 -0.33(-0.39%)
Sep 27, 2019 84.08 84.50 83.12 83.65 1,481,779 +0.19(+0.23%)
Sep 26, 2019 83.73 84.20 83.16 83.46 1,786,973 -0.15(-0.18%)
Sep 25, 2019 83.56 84.21 82.64 83.61 2,319,771 -0.06(-0.07%)
Sep 24, 2019 85.38 85.47 83.27 83.66 3,724,768 -1.37(-1.62%)
Sep 23, 2019 84.32 85.34 84.00 85.04 1,968,179 +0.10(+0.12%)
Sep 20, 2019 85.48 86.26 84.93 84.94 3,103,754 -0.49(-0.57%)
Sep 19, 2019 85.96 86.76 85.40 85.42 1,501,511 -0.58(-0.67%)
Sep 18, 2019 85.58 86.33 84.73 86.00 1,585,985 +0.06(+0.07%)
Sep 17, 2019 86.20 86.26 84.96 85.94 2,064,922 -0.47(-0.54%)
Sep 16, 2019 85.07 86.45 84.85 86.40 2,622,779 +0.66(+0.77%)
Sep 13, 2019 86.02 86.69 85.28 85.74 1,951,829 +0.65(+0.76%)
Sep 12, 2019 84.12 85.37 83.35 85.09 3,507,098 +0.75(+0.89%)
Sep 11, 2019 84.10 84.35 82.54 84.34 2,098,398 +0.24(+0.28%)
Sep 10, 2019 83.66 84.68 83.16 84.10 2,385,156 +0.80(+0.96%)
Sep 09, 2019 81.49 83.66 81.30 83.31 2,763,758 +2.54(+3.14%)
Sep 06, 2019 80.98 81.22 80.40 80.77 1,740,661 -0.12(-0.15%)
Sep 05, 2019 79.66 81.42 79.51 80.89 2,044,601 +2.16(+2.75%)
Sep 04, 2019 78.99 79.19 78.17 78.73 2,548,803 +0.56(+0.71%)
Sep 03, 2019 78.53 78.76 77.36 78.17 2,890,685 -1.16(-1.47%)
Aug 30, 2019 79.58 79.93 78.96 79.33 2,051,627 +0.37(+0.46%)
Aug 29, 2019 78.42 79.33 78.35 78.97 2,032,665 +1.49(+1.93%)
Aug 28, 2019 75.80 77.72 75.71 77.47 1,985,537 +1.36(+1.78%)
Aug 27, 2019 77.68 77.88 75.68 76.12 2,104,906 -1.07(-1.39%)
Aug 26, 2019 76.52 77.23 76.15 77.19 1,560,189 +1.07(+1.41%)
Aug 23, 2019 77.96 78.66 75.72 76.12 2,371,982 -2.40(-3.06%)
Aug 22, 2019 78.98 79.50 78.07 78.52 2,265,267 -0.27(-0.34%)
Aug 21, 2019 79.09 79.30 78.56 78.78 1,172,110 +0.73(+0.94%)
Aug 20, 2019 79.25 79.36 77.95 78.05 2,006,913 -1.60(-2.01%)
Aug 19, 2019 79.54 80.09 78.99 79.65 2,256,292 +1.35(+1.72%)
Aug 16, 2019 77.40 78.55 77.20 78.31 1,986,223 +1.68(+2.19%)
Aug 15, 2019 76.88 77.92 76.26 76.63 2,312,736 +0.20(+0.26%)
Aug 14, 2019 78.04 78.55 76.38 76.43 3,300,250 -3.44(-4.31%)
Aug 13, 2019 78.32 80.55 78.15 79.87 3,359,648 +1.39(+1.77%)
Aug 12, 2019 79.36 79.76 78.13 78.48 1,870,616 -1.85(-2.30%)
Aug 09, 2019 80.93 81.14 79.88 80.33 2,184,507 -0.96(-1.18%)
Aug 08, 2019 80.96 81.94 80.54 81.29 2,836,395 +0.74(+0.92%)
Aug 07, 2019 79.25 80.77 78.18 80.55 3,084,035 -0.32(-0.40%)
Aug 06, 2019 79.82 80.98 78.66 80.87 3,068,243 +1.54(+1.94%)
Aug 05, 2019 80.76 81.12 78.63 79.33 3,482,043 -2.96(-3.59%)
Aug 02, 2019 83.07 83.07 80.85 82.29 3,059,533 -0.96(-1.16%)
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.