Skip to main content

Capital One Financial (NY: COF )

95.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 89.14 90.13 88.75 89.99 2,450,404 +1.89(+2.14%)
Oct 31, 2019 88.76 89.45 87.37 88.10 2,616,948 -1.21(-1.35%)
Oct 30, 2019 89.41 89.59 88.16 89.31 1,908,347 +0.07(+0.07%)
Oct 29, 2019 89.50 90.35 88.78 89.24 2,506,224 -0.67(-0.75%)
Oct 28, 2019 88.20 90.12 88.20 89.91 3,012,595 +1.81(+2.06%)
Oct 25, 2019 86.44 88.28 85.46 88.10 2,926,302 +1.20(+1.38%)
Oct 24, 2019 87.72 87.98 86.25 86.90 2,346,669 -0.77(-0.87%)
Oct 23, 2019 86.82 87.73 86.74 87.66 2,104,129 +0.60(+0.68%)
Oct 22, 2019 86.09 87.45 85.73 87.07 2,300,530 +0.79(+0.92%)
Oct 21, 2019 85.70 86.65 85.57 86.27 1,382,263 +1.44(+1.69%)
Oct 18, 2019 84.95 85.52 84.62 84.84 2,309,943 -0.20(-0.23%)
Oct 17, 2019 85.54 86.06 84.63 85.04 1,531,027 +0.07(+0.08%)
Oct 16, 2019 85.13 86.10 84.83 84.97 2,309,069 -0.18(-0.21%)
Oct 15, 2019 84.12 85.74 83.40 85.15 1,636,215 +1.44(+1.72%)
Oct 14, 2019 83.63 84.38 83.42 83.71 1,960,528 -0.20(-0.24%)
Oct 11, 2019 83.62 85.40 83.39 83.91 2,624,103 +1.69(+2.06%)
Oct 10, 2019 81.15 82.96 81.00 82.22 1,749,018 +1.27(+1.56%)
Oct 09, 2019 80.46 81.39 80.32 80.95 1,754,290 +1.22(+1.53%)
Oct 08, 2019 80.96 81.72 79.70 79.74 2,076,228 -2.34(-2.85%)
Oct 07, 2019 82.18 83.09 82.06 82.08 1,409,355 -0.42(-0.50%)
Oct 04, 2019 81.18 82.55 80.94 82.49 2,132,646 +1.41(+1.74%)
Oct 03, 2019 81.34 81.52 79.10 81.09 3,028,947 -0.40(-0.49%)
Oct 02, 2019 83.25 83.28 81.17 81.48 2,440,029 -2.66(-3.17%)
Oct 01, 2019 86.61 87.01 83.96 84.15 1,669,681 -1.80(-2.10%)
Sep 30, 2019 86.29 86.77 85.84 85.95 1,857,692 -0.34(-0.39%)
Sep 27, 2019 86.73 87.16 85.74 86.29 1,436,477 +0.20(+0.23%)
Sep 26, 2019 86.37 86.86 85.78 86.09 1,732,341 -0.15(-0.18%)
Sep 25, 2019 86.20 86.87 85.24 86.25 2,248,849 -0.06(-0.07%)
Sep 24, 2019 88.07 88.16 85.90 86.30 3,610,892 -1.42(-1.62%)
Sep 23, 2019 86.98 88.03 86.65 87.72 1,908,007 +0.10(+0.12%)
Sep 20, 2019 88.17 88.99 87.61 87.62 3,008,864 -0.50(-0.57%)
Sep 19, 2019 88.67 89.50 88.10 88.12 1,455,606 -0.60(-0.67%)
Sep 18, 2019 88.28 89.05 87.40 88.71 1,537,497 +0.07(+0.07%)
Sep 17, 2019 88.92 88.99 87.64 88.65 2,001,792 -0.48(-0.54%)
Sep 16, 2019 87.76 89.17 87.53 89.13 2,542,594 +0.68(+0.77%)
Sep 13, 2019 88.73 89.43 87.97 88.45 1,892,157 +0.67(+0.76%)
Sep 12, 2019 86.77 88.06 85.98 87.78 3,399,877 +0.77(+0.89%)
Sep 11, 2019 86.76 87.01 85.14 87.00 2,034,244 +0.25(+0.28%)
Sep 10, 2019 86.30 87.35 85.78 86.76 2,312,236 +0.82(+0.96%)
Sep 09, 2019 84.06 86.30 83.86 85.93 2,679,263 +2.62(+3.14%)
Sep 06, 2019 83.53 83.78 82.94 83.32 1,687,445 -0.12(-0.15%)
Sep 05, 2019 82.17 83.99 82.02 83.44 1,982,092 +2.23(+2.75%)
Sep 04, 2019 81.48 81.69 80.63 81.21 2,470,879 +0.58(+0.71%)
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.