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 (%)
Feb 28, 2018 91.50 91.96 89.60 89.62 1,651,394 -1.21(-1.33%)
Feb 27, 2018 91.99 93.04 90.80 90.83 1,963,686 -1.37(-1.49%)
Feb 26, 2018 90.78 92.23 90.42 92.20 2,293,305 +1.56(+1.73%)
Feb 23, 2018 89.10 90.66 88.85 90.64 1,477,237 +2.17(+2.45%)
Feb 22, 2018 88.25 88.47 1,891,659 -0.66(-0.74%)
Feb 21, 2018 89.67 90.67 89.10 89.13 3,096,733 -0.98(-1.09%)
Feb 20, 2018 90.39 91.20 89.76 90.11 2,609,882 -0.98(-1.08%)
Feb 16, 2018 91.09 91.09 91.09 0 +0.79(+0.87%)
Feb 15, 2018 89.95 90.90 89.03 90.30 2,282,805 +1.18(+1.32%)
Feb 14, 2018 86.58 89.20 86.58 89.12 2,738,259 +1.89(+2.17%)
Feb 13, 2018 87.23 2,276,836 +0.11(+0.13%)
Feb 12, 2018 85.26 88.36 85.04 87.12 3,022,701 +2.90(+3.44%)
Feb 09, 2018 84.49 85.57 81.22 84.22 6,072,820 +0.57(+0.68%)
Feb 08, 2018 89.54 89.60 83.47 83.65 4,348,586 -5.76(-6.44%)
Feb 07, 2018 89.22 90.78 89.20 89.41 2,723,103 -0.29(-0.32%)
Feb 06, 2018 86.41 90.03 85.21 89.70 4,342,562 +0.40(+0.45%)
Feb 05, 2018 91.61 93.01 87.09 89.30 3,319,435 -3.25(-3.51%)
Feb 02, 2018 95.06 95.57 92.50 92.55 2,004,651 -2.87(-3.01%)
Feb 01, 2018 94.55 95.45 93.87 95.42 1,925,618 +0.69(+0.73%)
Jan 31, 2018 94.34 95.18 94.20 94.73 2,448,550 +0.45(+0.47%)
Jan 30, 2018 94.86 95.43 94.27 94.28 1,999,384 -1.03(-1.08%)
Jan 29, 2018 95.26 96.38 95.07 95.31 2,478,091 -0.27(-0.29%)
Jan 26, 2018 95.38 95.66 94.45 95.58 3,332,412 +0.58(+0.61%)
Jan 25, 2018 96.19 96.50 94.48 95.00 2,870,596 -0.91(-0.95%)
Jan 24, 2018 94.99 97.04 94.79 95.91 4,550,065 -0.41(-0.43%)
Jan 23, 2018 95.86 96.51 94.65 96.32 3,181,858 +0.20(+0.21%)
Jan 22, 2018 95.07 96.17 94.54 96.12 2,641,376 +1.01(+1.06%)
Jan 19, 2018 93.58 95.14 93.04 95.11 3,214,394 +0.88(+0.94%)
Jan 18, 2018 95.16 95.35 93.97 94.23 2,895,091 -0.89(-0.94%)
Jan 17, 2018 95.68 96.17 94.08 95.12 2,510,225 -0.03(-0.03%)
Jan 16, 2018 96.59 97.02 94.53 95.15 2,935,943 -0.92(-0.96%)
Jan 12, 2018 96.07 96.07 96.07 0 +0.92(+0.97%)
Jan 11, 2018 94.30 95.18 93.76 95.15 2,389,971 +1.17(+1.24%)
Jan 10, 2018 94.49 93.98 2,876,027 +1.32(+1.43%)
Jan 09, 2018 92.08 92.91 91.70 92.66 2,371,714 +0.81(+0.88%)
Jan 08, 2018 92.41 92.44 91.58 91.85 1,935,249 -0.57(-0.62%)
Jan 05, 2018 92.56 92.67 91.79 92.42 2,259,062 +0.01(+0.01%)
Jan 04, 2018 91.45 93.09 90.84 92.41 2,358,551 +1.80(+1.99%)
Jan 03, 2018 90.66 90.92 89.98 90.61 2,550,147 -0.15(-0.17%)
Jan 02, 2018 91.19 91.30 89.99 90.76 1,825,820 +0.03(+0.03%)
Dec 29, 2017 90.74 90.74 90.74 0 -0.66(-0.72%)
Dec 28, 2017 91.20 91.65 90.79 91.39 1,142,392 +0.50(+0.55%)
Dec 27, 2017 90.78 91.04 90.41 90.89 1,298,785 -0.15(-0.17%)
Dec 26, 2017 91.39 91.67 90.45 91.05 1,284,753 -0.53(-0.58%)
Dec 22, 2017 91.12 92.42 90.77 91.58 2,266,849 +0.89(+0.98%)
Dec 21, 2017 90.03 90.87 89.94 90.68 1,735,998 +0.85(+0.94%)
Dec 20, 2017 90.60 90.60 89.58 89.83 2,229,175 -0.14(-0.15%)
Dec 19, 2017 90.94 91.02 89.96 89.97 2,701,300 -0.52(-0.57%)
Dec 18, 2017 89.30 91.07 88.93 90.49 3,298,343 +2.73(+3.11%)
Dec 15, 2017 86.65 88.67 86.43 87.76 4,682,426 +2.05(+2.39%)
Dec 14, 2017 86.56 86.98 85.52 85.71 2,182,874 -0.60(-0.70%)
Dec 13, 2017 87.70 87.84 86.29 86.31 2,092,832 -1.36(-1.55%)
Dec 12, 2017 87.67 88.09 87.37 87.67 2,006,636 +0.22(+0.25%)
Dec 11, 2017 87.47 87.56 86.77 87.45 1,516,125 +0.16(+0.19%)
Dec 08, 2017 87.02 87.28 85.82 87.28 1,867,635 +0.66(+0.76%)
Dec 07, 2017 85.22 86.79 85.03 86.63 1,915,825 +1.09(+1.28%)
Dec 06, 2017 85.31 85.83 84.84 85.53 1,608,610 -0.04(-0.04%)
Dec 05, 2017 85.43 87.13 85.40 85.57 2,482,896 -0.89(-1.03%)
Dec 04, 2017 86.05 87.69 85.85 86.46 3,759,491 +1.98(+2.34%)
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.