Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 69.52 70.18 68.96 70.08 2,742,737 +0.86(+1.25%)
Dec 28, 2018 69.94 70.45 68.82 69.22 2,675,970 -0.31(-0.44%)
Dec 27, 2018 67.78 69.52 66.83 69.52 3,517,718 +0.54(+0.78%)
Dec 26, 2018 65.87 68.99 64.80 68.99 3,404,377 +3.37(+5.13%)
Dec 24, 2018 66.08 67.58 65.59 65.62 1,887,384 -1.49(-2.22%)
Dec 21, 2018 68.76 70.42 66.75 67.11 5,331,014 -1.95(-2.82%)
Dec 20, 2018 68.87 69.86 68.38 69.06 4,555,681 -0.17(-0.24%)
Dec 19, 2018 70.48 71.80 68.68 69.23 3,866,923 -1.43(-2.02%)
Dec 18, 2018 72.12 72.44 69.80 70.65 3,824,480 -0.65(-0.91%)
Dec 17, 2018 72.60 73.10 70.89 71.30 4,935,732 -1.69(-2.31%)
Dec 14, 2018 73.77 75.31 72.81 72.99 3,945,084 -1.54(-2.06%)
Dec 13, 2018 76.11 76.38 74.17 74.53 2,439,305 -1.53(-2.01%)
Dec 12, 2018 76.54 77.25 75.76 76.06 2,320,413 +0.63(+0.84%)
Dec 11, 2018 77.52 77.74 74.99 75.43 2,319,672 -1.01(-1.32%)
Dec 10, 2018 77.05 77.19 74.46 76.44 3,488,880 -0.20(-0.27%)
Dec 07, 2018 78.38 79.40 75.92 76.64 2,870,123 -1.80(-2.29%)
Dec 06, 2018 77.12 78.51 75.88 78.44 4,207,285 -0.26(-0.33%)
Dec 04, 2018 83.54 83.62 78.16 78.70 3,901,939 -5.17(-6.17%)
Dec 03, 2018 84.06 84.92 82.62 83.88 2,490,977 +0.73(+0.88%)
Nov 30, 2018 82.06 83.32 81.97 83.14 2,683,951 +0.75(+0.91%)
Nov 29, 2018 83.05 83.37 81.99 82.39 2,251,455 -1.43(-1.70%)
Nov 28, 2018 82.08 83.82 81.26 83.82 2,563,699 +2.06(+2.52%)
Nov 27, 2018 81.40 82.15 81.10 81.76 1,948,041 +0.20(+0.25%)
Nov 26, 2018 80.53 81.90 80.30 81.56 2,892,817 +2.17(+2.73%)
Nov 23, 2018 79.50 80.18 79.10 79.39 779,848 -0.75(-0.94%)
Nov 21, 2018 80.14 80.14 80.14 0 +0.40(+0.50%)
Nov 20, 2018 80.87 80.99 79.28 79.74 3,009,851 -1.59(-1.96%)
Nov 19, 2018 81.51 81.76 80.50 81.33 2,344,404 +0.08(+0.10%)
Nov 16, 2018 82.07 82.29 81.06 81.25 3,796,449 -1.41(-1.70%)
Nov 15, 2018 81.81 82.96 81.15 82.66 3,097,864 +0.22(+0.27%)
Nov 14, 2018 84.15 84.77 81.59 82.44 2,599,886 -0.91(-1.09%)
Nov 13, 2018 83.05 84.33 82.82 83.35 2,185,609 +0.72(+0.88%)
Nov 12, 2018 83.86 84.26 82.45 82.62 1,887,410 -1.19(-1.42%)
Nov 09, 2018 83.69 84.36 83.32 83.81 1,893,316 -0.43(-0.51%)
Nov 08, 2018 83.35 84.81 83.25 84.24 1,957,017 +0.67(+0.80%)
Nov 07, 2018 82.83 83.71 81.76 83.57 2,216,061 +1.26(+1.53%)
Nov 06, 2018 81.09 82.55 80.90 82.31 3,136,280 +1.04(+1.28%)
Nov 05, 2018 80.94 81.79 80.94 81.27 4,514,374 +0.72(+0.89%)
Nov 02, 2018 82.42 82.93 80.17 80.55 4,737,557 -1.87(-2.27%)
Nov 01, 2018 82.43 82.94 81.94 82.42 2,306,374 +0.00(+0.00%)
Oct 31, 2018 82.02 83.28 81.80 82.42 3,737,997 +1.35(+1.66%)
Oct 30, 2018 80.16 81.16 79.33 81.08 3,060,320 +1.27(+1.60%)
Oct 29, 2018 80.08 81.37 78.58 79.80 4,534,257 +0.66(+0.83%)
Oct 26, 2018 80.53 80.75 78.40 79.15 4,244,820 -2.33(-2.85%)
Oct 25, 2018 79.97 82.19 79.47 81.47 4,352,343 +2.22(+2.81%)
Oct 24, 2018 81.68 83.35 79.07 79.25 7,283,383 -1.09(-1.36%)
Oct 23, 2018 80.13 80.71 78.93 80.34 7,436,548 -1.38(-1.69%)
Oct 22, 2018 84.06 84.80 81.70 81.72 2,877,408 -2.85(-3.37%)
Oct 19, 2018 83.44 85.17 83.14 84.58 2,491,529 +1.18(+1.42%)
Oct 18, 2018 84.22 85.19 83.16 83.39 2,263,464 -1.04(-1.24%)
Oct 17, 2018 84.50 85.18 83.41 84.44 2,592,750 -0.14(-0.16%)
Oct 16, 2018 84.00 84.74 83.04 84.58 2,005,805 +1.00(+1.19%)
Oct 15, 2018 83.62 84.34 82.98 83.58 2,666,976 -0.22(-0.26%)
Oct 12, 2018 85.75 86.09 82.46 83.80 3,851,865 -0.14(-0.17%)
Oct 11, 2018 85.92 86.47 83.89 83.94 3,204,503 -2.43(-2.81%)
Oct 10, 2018 88.79 89.33 86.31 86.37 3,037,821 -2.24(-2.53%)
Oct 09, 2018 88.78 89.15 88.12 88.61 2,255,209 -0.40(-0.45%)
Oct 08, 2018 88.38 89.45 87.63 89.01 2,919,057 +0.34(+0.39%)
Oct 05, 2018 89.65 89.76 88.38 88.66 2,151,987 -0.53(-0.59%)
Oct 04, 2018 89.30 90.58 88.51 89.19 3,065,771 -0.09(-0.10%)
Oct 03, 2018 88.78 89.83 88.51 89.28 2,882,515 +1.11(+1.26%)
Oct 02, 2018 87.82 88.53 87.36 88.17 2,152,752 +0.54(+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.