Skip to main content

Capital One Financial (NY: COF )

100.13 -3.11 (-3.01%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.74 85.21 83.32 83.34 2,856,676 -1.01(-1.20%)
Apr 27, 2018 84.33 85.11 83.88 84.36 2,449,274 +0.06(+0.07%)
Apr 26, 2018 85.44 85.79 84.13 84.30 4,572,136 -1.01(-1.19%)
Apr 25, 2018 86.50 87.45 84.31 85.31 6,802,864 -4.29(-4.78%)
Apr 24, 2018 90.30 91.19 88.72 89.60 2,892,708 -0.07(-0.08%)
Apr 23, 2018 90.29 90.49 89.06 89.67 2,598,905 -0.44(-0.49%)
Apr 20, 2018 90.67 91.13 89.57 90.11 2,306,639 -0.34(-0.38%)
Apr 19, 2018 89.45 90.79 89.45 90.45 2,643,617 +1.11(+1.25%)
Apr 18, 2018 90.00 90.77 89.26 89.34 2,036,948 -0.31(-0.35%)
Apr 17, 2018 89.86 90.33 89.37 89.65 2,793,839 +0.53(+0.60%)
Apr 16, 2018 89.64 89.84 88.76 89.12 2,500,775 +0.47(+0.53%)
Apr 13, 2018 90.05 90.46 88.23 88.65 2,174,210 -0.45(-0.51%)
Apr 12, 2018 88.59 89.76 88.55 89.10 2,550,288 +1.41(+1.60%)
Apr 11, 2018 88.18 89.01 87.54 87.69 1,814,103 -1.35(-1.52%)
Apr 10, 2018 88.87 89.53 88.20 89.05 2,254,745 +1.21(+1.38%)
Apr 09, 2018 87.81 89.76 87.53 87.83 1,837,340 +0.72(+0.82%)
Apr 06, 2018 88.96 89.38 86.27 87.12 3,307,410 -2.58(-2.87%)
Apr 05, 2018 89.50 90.20 89.02 89.69 2,166,755 +1.08(+1.21%)
Apr 04, 2018 86.11 88.83 86.09 88.61 2,216,645 +0.84(+0.95%)
Apr 03, 2018 86.69 88.15 86.22 87.78 2,952,291 +1.55(+1.80%)
Apr 02, 2018 87.86 88.04 84.72 86.22 3,070,753 -1.90(-2.16%)
Mar 29, 2018 88.13 88.13 88.13 0 +1.43(+1.64%)
Mar 28, 2018 86.32 87.60 85.73 86.70 2,203,237 +0.60(+0.69%)
Mar 27, 2018 87.92 88.61 85.34 86.10 2,215,273 -1.33(-1.53%)
Mar 26, 2018 86.55 87.59 85.22 87.44 3,103,308 +2.46(+2.90%)
Mar 23, 2018 87.34 87.92 84.97 84.97 3,501,981 -2.08(-2.39%)
Mar 22, 2018 89.21 89.58 86.78 87.05 2,501,178 -3.25(-3.60%)
Mar 21, 2018 90.85 91.82 90.16 90.30 1,562,433 -0.45(-0.50%)
Mar 20, 2018 91.00 91.53 90.46 90.75 1,381,833 +0.02(+0.02%)
Mar 19, 2018 91.09 91.38 89.33 90.73 1,799,083 -0.65(-0.71%)
Mar 16, 2018 90.43 92.28 90.21 91.38 2,974,485 +1.20(+1.34%)
Mar 15, 2018 89.98 91.28 89.77 90.18 2,144,006 +0.78(+0.87%)
Mar 14, 2018 91.47 91.60 88.93 89.40 2,166,772 -1.49(-1.64%)
Mar 13, 2018 92.92 93.27 90.53 90.89 2,300,255 -1.51(-1.63%)
Mar 12, 2018 92.67 93.02 92.10 92.39 1,897,601 -0.30(-0.33%)
Mar 09, 2018 91.06 92.80 90.97 92.70 2,044,312 +2.43(+2.69%)
Mar 08, 2018 90.33 90.49 88.87 90.27 2,314,330 +0.48(+0.53%)
Mar 07, 2018 89.96 88.51 89.79 2,282,888 -0.38(-0.42%)
Mar 06, 2018 90.56 90.56 88.83 90.17 1,923,015 +0.13(+0.14%)
Mar 05, 2018 88.35 90.30 87.92 90.04 2,524,418 +1.09(+1.22%)
Mar 02, 2018 88.16 89.13 86.70 88.95 2,042,641 +0.19(+0.22%)
Mar 01, 2018 90.14 91.14 88.17 88.76 2,322,333 -1.31(-1.45%)
Feb 28, 2018 91.95 92.41 90.04 90.07 1,643,261 -1.21(-1.33%)
Feb 27, 2018 92.44 93.50 91.25 91.28 1,954,015 -1.38(-1.49%)
Feb 26, 2018 91.23 92.69 90.87 92.66 2,282,010 +1.57(+1.73%)
Feb 23, 2018 89.54 91.11 89.29 91.09 1,469,961 +2.18(+2.45%)
Feb 22, 2018 88.69 88.91 1,882,342 -0.66(-0.74%)
Feb 21, 2018 90.11 91.12 89.54 89.57 3,081,481 -0.98(-1.09%)
Feb 20, 2018 90.84 91.65 90.21 90.56 2,597,027 -0.98(-1.08%)
Feb 16, 2018 91.54 91.54 91.54 0 +0.79(+0.87%)
Feb 15, 2018 90.40 91.35 89.47 90.75 2,271,561 +1.19(+1.32%)
Feb 14, 2018 87.00 89.64 87.00 89.56 2,724,772 +1.90(+2.17%)
Feb 13, 2018 87.66 2,265,622 +0.11(+0.13%)
Feb 12, 2018 85.68 88.80 85.46 87.55 3,007,813 +2.92(+3.44%)
Feb 09, 2018 84.91 85.99 81.62 84.63 6,042,910 +0.57(+0.68%)
Feb 08, 2018 89.99 90.04 83.88 84.06 4,327,168 -5.79(-6.44%)
Feb 07, 2018 89.66 91.23 89.64 89.85 2,709,691 -0.29(-0.33%)
Feb 06, 2018 86.84 90.47 85.63 90.14 4,321,173 +0.40(+0.45%)
Feb 05, 2018 92.07 93.47 87.52 89.74 3,303,086 -3.27(-3.51%)
Feb 02, 2018 95.53 96.04 92.95 93.01 1,994,778 -2.88(-3.01%)
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.