Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.45 84.67 83.15 84.28 2,435,573 +0.41(+0.49%)
Apr 29, 2019 85.21 85.69 83.78 83.87 2,716,553 -1.23(-1.44%)
Apr 26, 2019 82.35 85.47 82.35 85.10 4,747,452 +5.16(+6.45%)
Apr 25, 2019 79.63 80.59 79.32 79.94 2,352,070 +0.24(+0.30%)
Apr 24, 2019 79.90 80.45 79.47 79.71 1,938,351 -0.36(-0.45%)
Apr 23, 2019 79.72 80.48 79.35 80.07 1,970,458 +0.53(+0.66%)
Apr 22, 2019 79.78 80.10 79.27 79.54 1,168,407 -0.45(-0.57%)
Apr 18, 2019 79.63 80.16 79.44 80.00 1,557,188 +0.17(+0.22%)
Apr 17, 2019 79.99 80.12 79.26 79.82 2,457,594 +0.01(+0.01%)
Apr 16, 2019 79.40 80.21 79.02 79.82 2,079,889 +0.94(+1.19%)
Apr 15, 2019 79.72 79.85 78.58 78.88 1,338,652 -0.86(-1.08%)
Apr 12, 2019 79.31 80.52 78.93 79.74 1,803,025 +1.43(+1.83%)
Apr 11, 2019 78.19 78.71 77.74 78.31 1,531,977 +0.56(+0.72%)
Apr 10, 2019 77.42 77.88 76.75 77.75 1,556,504 +0.48(+0.62%)
Apr 09, 2019 77.63 77.82 76.80 77.26 1,335,008 -0.85(-1.09%)
Apr 08, 2019 77.90 78.21 77.44 78.12 2,228,411 -0.45(-0.58%)
Apr 05, 2019 78.99 79.22 77.99 78.57 1,711,607 -0.15(-0.18%)
Apr 04, 2019 77.65 78.75 77.28 78.72 2,353,996 +1.26(+1.63%)
Apr 03, 2019 77.27 78.26 77.11 77.45 3,141,879 +0.57(+0.74%)
Apr 02, 2019 76.72 77.69 76.27 76.88 2,579,660 +0.18(+0.24%)
Apr 01, 2019 74.77 77.06 74.69 76.70 3,344,469 +2.53(+3.42%)
Mar 29, 2019 74.21 74.75 73.92 74.17 3,244,234 +0.66(+0.90%)
Mar 28, 2019 72.93 73.60 72.68 73.51 1,397,206 +0.81(+1.11%)
Mar 27, 2019 72.98 73.51 72.47 72.70 2,050,717 -0.54(-0.73%)
Mar 26, 2019 72.63 73.25 72.11 73.23 1,837,839 +1.18(+1.64%)
Mar 25, 2019 72.51 73.08 71.23 72.05 2,563,588 -0.58(-0.80%)
Mar 22, 2019 74.58 74.69 72.34 72.63 3,436,211 -2.62(-3.49%)
Mar 21, 2019 74.63 75.82 73.98 75.26 2,830,052 +0.08(+0.11%)
Mar 20, 2019 76.38 76.47 75.17 75.18 2,710,436 -1.46(-1.91%)
Mar 19, 2019 77.52 77.96 76.41 76.64 2,579,613 -0.44(-0.58%)
Mar 18, 2019 76.60 77.74 76.60 77.08 2,569,540 +0.52(+0.68%)
Mar 15, 2019 75.46 76.74 75.29 76.56 3,296,992 +1.02(+1.35%)
Mar 14, 2019 75.92 76.22 75.53 75.55 1,976,947 -0.48(-0.63%)
Mar 13, 2019 75.68 76.56 75.54 76.03 1,960,319 +0.72(+0.95%)
Mar 12, 2019 75.35 76.29 75.12 75.31 2,371,594 +0.09(+0.12%)
Mar 11, 2019 74.41 75.59 74.32 75.22 3,223,387 +1.34(+1.82%)
Mar 08, 2019 73.03 73.93 72.71 73.88 2,325,979 +0.08(+0.11%)
Mar 07, 2019 74.65 74.71 73.37 73.80 3,343,477 -1.12(-1.49%)
Mar 06, 2019 75.14 75.77 74.89 74.91 1,887,083 -0.42(-0.55%)
Mar 05, 2019 75.63 75.87 74.14 75.33 2,157,595 -0.31(-0.41%)
Mar 04, 2019 76.53 77.10 74.91 75.64 3,214,424 -0.86(-1.13%)
Mar 01, 2019 76.27 77.61 76.09 76.50 3,394,137 +0.62(+0.81%)
Feb 28, 2019 74.84 76.15 74.37 75.88 5,069,301 +1.20(+1.60%)
Feb 27, 2019 73.28 74.75 73.09 74.69 2,947,853 +1.23(+1.68%)
Feb 26, 2019 73.69 74.15 72.86 73.45 2,954,712 -0.47(-0.64%)
Feb 25, 2019 74.44 75.02 73.90 73.92 2,769,291 +0.20(+0.27%)
Feb 22, 2019 74.51 74.85 73.56 73.72 2,309,128 -0.79(-1.06%)
Feb 21, 2019 75.34 75.34 74.10 74.51 1,913,082 -0.59(-0.79%)
Feb 20, 2019 74.82 75.19 74.29 75.10 2,387,344 +0.47(+0.63%)
Feb 19, 2019 74.04 74.98 73.67 74.63 3,251,907 +0.57(+0.77%)
Feb 15, 2019 72.88 74.19 72.69 74.06 2,978,901 +1.78(+2.46%)
Feb 14, 2019 72.13 73.06 71.29 72.28 2,299,568 -0.34(-0.48%)
Feb 13, 2019 72.71 73.21 72.41 72.62 1,993,402 +0.18(+0.25%)
Feb 12, 2019 71.56 72.92 71.51 72.44 2,326,280 +1.59(+2.24%)
Feb 11, 2019 70.89 71.18 70.59 70.85 2,917,922 +0.19(+0.27%)
Feb 08, 2019 70.74 71.35 69.75 70.66 3,510,777 -0.73(-1.02%)
Feb 07, 2019 72.18 72.29 70.78 71.39 3,758,197 -1.00(-1.39%)
Feb 06, 2019 72.88 73.35 71.90 72.39 3,933,106 -0.65(-0.89%)
Feb 05, 2019 73.67 73.71 72.72 73.04 2,552,448 -0.48(-0.65%)
Feb 04, 2019 73.03 73.73 72.54 73.52 3,627,756 +0.46(+0.63%)
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.