Skip to main content

Capital One Financial (NY: COF )

146.17 +1.09 (+0.75%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.87 82.33 80.50 80.52 2,956,733 -0.98(-1.20%)
Apr 27, 2018 81.47 82.23 81.04 81.50 2,535,061 +0.05(+0.07%)
Apr 26, 2018 82.55 82.89 81.28 81.45 4,732,277 -0.98(-1.19%)
Apr 25, 2018 83.57 84.49 81.46 82.43 7,041,137 -4.14(-4.78%)
Apr 24, 2018 87.24 88.10 85.71 86.57 2,994,026 -0.07(-0.08%)
Apr 23, 2018 87.23 87.42 86.04 86.64 2,689,933 -0.43(-0.49%)
Apr 20, 2018 87.60 88.04 86.54 87.06 2,387,430 -0.33(-0.38%)
Apr 19, 2018 86.42 87.72 86.42 87.39 2,736,211 +1.08(+1.25%)
Apr 18, 2018 86.96 87.70 86.24 86.32 2,108,293 -0.30(-0.35%)
Apr 17, 2018 86.82 87.28 86.35 86.62 2,891,695 +0.52(+0.60%)
Apr 16, 2018 86.60 86.80 85.76 86.10 2,588,365 +0.45(+0.53%)
Apr 13, 2018 87.00 87.40 85.24 85.65 2,250,363 -0.44(-0.51%)
Apr 12, 2018 85.59 86.73 85.56 86.09 2,639,613 +1.36(+1.60%)
Apr 11, 2018 85.20 86.00 84.58 84.73 1,877,642 -1.31(-1.52%)
Apr 10, 2018 85.86 86.50 85.22 86.03 2,333,718 +1.17(+1.38%)
Apr 09, 2018 84.84 86.73 84.57 84.86 1,901,694 +0.69(+0.82%)
Apr 06, 2018 85.95 86.35 83.35 84.17 3,423,253 -2.49(-2.87%)
Apr 05, 2018 86.47 87.14 86.01 86.66 2,242,646 +1.04(+1.21%)
Apr 04, 2018 83.20 85.82 83.18 85.62 2,294,284 +0.81(+0.95%)
Apr 03, 2018 83.76 85.16 83.31 84.81 3,055,696 +1.50(+1.80%)
Apr 02, 2018 84.89 85.06 81.86 83.31 3,178,307 -1.84(-2.16%)
Mar 29, 2018 85.14 85.14 85.14 0 +1.38(+1.64%)
Mar 28, 2018 83.39 84.64 82.83 83.77 2,280,406 +0.58(+0.69%)
Mar 27, 2018 84.95 85.62 82.45 83.19 2,292,864 -1.29(-1.53%)
Mar 26, 2018 83.63 84.63 82.34 84.48 3,212,003 +2.38(+2.90%)
Mar 23, 2018 84.38 84.95 82.10 82.10 3,624,639 -2.01(-2.39%)
Mar 22, 2018 86.19 86.55 83.84 84.11 2,588,783 -3.14(-3.60%)
Mar 21, 2018 87.78 88.72 87.11 87.24 1,617,158 -0.44(-0.50%)
Mar 20, 2018 87.92 88.43 87.40 87.68 1,430,232 +0.02(+0.02%)
Mar 19, 2018 88.01 88.29 86.31 87.66 1,862,096 -0.63(-0.71%)
Mar 16, 2018 87.37 89.16 87.16 88.29 3,078,667 +1.16(+1.34%)
Mar 15, 2018 86.94 88.19 86.74 87.13 2,219,101 +0.76(+0.87%)
Mar 14, 2018 88.38 88.50 85.92 86.37 2,242,664 -1.44(-1.64%)
Mar 13, 2018 89.77 90.11 87.46 87.81 2,380,822 -1.46(-1.63%)
Mar 12, 2018 89.53 89.87 88.99 89.27 1,964,066 -0.29(-0.33%)
Mar 09, 2018 87.98 89.66 87.89 89.56 2,115,915 +2.35(+2.69%)
Mar 08, 2018 87.28 87.43 85.86 87.22 2,395,390 +0.46(+0.53%)
Mar 07, 2018 86.91 85.52 86.75 2,362,848 -0.36(-0.42%)
Mar 06, 2018 87.50 87.50 85.82 87.12 1,990,369 +0.12(+0.14%)
Mar 05, 2018 85.36 87.24 84.95 86.99 2,612,837 +1.05(+1.22%)
Mar 02, 2018 85.18 86.11 83.77 85.94 2,114,185 +0.19(+0.22%)
Mar 01, 2018 87.09 88.06 85.19 85.76 2,403,674 -1.26(-1.45%)
Feb 28, 2018 88.84 89.29 86.99 87.02 1,700,816 -1.17(-1.33%)
Feb 27, 2018 89.31 90.34 88.17 88.19 2,022,455 -1.33(-1.49%)
Feb 26, 2018 88.14 89.55 87.79 89.53 2,361,938 +1.52(+1.73%)
Feb 23, 2018 86.51 88.02 86.26 88.01 1,521,447 +2.11(+2.45%)
Feb 22, 2018 85.69 85.90 1,948,272 -0.64(-0.74%)
Feb 21, 2018 87.06 88.03 86.51 86.54 3,189,411 -0.95(-1.09%)
Feb 20, 2018 87.77 88.55 87.15 87.49 2,687,989 -0.95(-1.08%)
Feb 16, 2018 88.44 88.44 88.44 0 +0.76(+0.87%)
Feb 15, 2018 87.34 88.25 86.44 87.68 2,351,123 +1.15(+1.32%)
Feb 14, 2018 84.06 86.61 84.06 86.53 2,820,209 +1.84(+2.17%)
Feb 13, 2018 84.69 2,344,977 +0.11(+0.13%)
Feb 12, 2018 82.78 85.79 82.57 84.58 3,113,163 +2.82(+3.44%)
Feb 09, 2018 82.03 83.08 78.86 81.77 6,254,565 +0.55(+0.68%)
Feb 08, 2018 86.94 86.99 81.04 81.22 4,478,729 -5.59(-6.44%)
Feb 07, 2018 86.62 88.14 86.61 86.81 2,804,599 -0.28(-0.33%)
Feb 06, 2018 83.90 87.41 82.73 87.09 4,472,524 +0.39(+0.45%)
Feb 05, 2018 88.95 90.30 84.56 86.70 3,418,778 -3.16(-3.51%)
Feb 02, 2018 92.29 92.79 89.81 89.86 2,064,646 -2.79(-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.