Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.23 83.67 81.99 82.03 2,777,296 -0.49(-0.59%)
Jun 28, 2018 82.40 82.86 81.69 82.52 1,617,400 +0.11(+0.13%)
Jun 27, 2018 83.53 84.24 82.39 82.41 2,823,791 -1.26(-1.50%)
Jun 26, 2018 84.51 84.51 83.26 83.67 1,693,761 -0.66(-0.78%)
Jun 25, 2018 84.44 84.77 83.53 84.33 1,960,834 -0.47(-0.56%)
Jun 22, 2018 85.80 85.86 84.73 84.80 2,314,994 -0.22(-0.26%)
Jun 21, 2018 84.99 85.64 84.07 85.03 2,023,983 -0.39(-0.46%)
Jun 20, 2018 86.67 86.90 85.35 85.42 2,689,573 -0.57(-0.66%)
Jun 19, 2018 85.76 86.16 85.40 85.99 2,958,192 -0.97(-1.12%)
Jun 18, 2018 86.02 87.03 85.59 86.96 1,846,090 +0.15(+0.17%)
Jun 15, 2018 85.94 86.04 86.81 4,773,398 +0.87(+1.02%)
Jun 14, 2018 87.19 87.69 85.59 85.94 3,524,665 +0.24(+0.28%)
Jun 13, 2018 86.11 86.77 85.58 85.69 1,873,633 -0.23(-0.27%)
Jun 12, 2018 86.22 86.28 85.31 85.93 2,222,617 +0.01(+0.01%)
Jun 11, 2018 86.66 87.05 85.86 85.92 1,971,782 -0.63(-0.73%)
Jun 08, 2018 86.23 86.64 85.36 86.55 2,074,847 +0.19(+0.22%)
Jun 07, 2018 86.49 87.31 85.86 86.36 2,354,771 +0.27(+0.31%)
Jun 06, 2018 86.15 86.10 2,499,465 +1.88(+2.24%)
Jun 05, 2018 84.69 84.91 83.35 84.21 1,960,851 -0.97(-1.14%)
Jun 04, 2018 85.13 85.42 84.81 85.19 1,715,908 +0.60(+0.71%)
Jun 01, 2018 84.74 85.04 84.02 84.59 1,970,052 +0.69(+0.82%)
May 31, 2018 83.05 84.11 82.53 83.90 3,939,593 +0.71(+0.85%)
May 30, 2018 82.45 83.39 82.17 83.20 2,682,427 +1.38(+1.69%)
May 29, 2018 83.44 83.44 81.00 81.81 2,430,095 -2.81(-3.32%)
May 25, 2018 84.62 84.62 84.62 0 -0.46(-0.55%)
May 24, 2018 84.90 85.42 83.74 85.09 3,133,992 -0.30(-0.36%)
May 23, 2018 85.84 86.11 84.65 85.39 2,668,058 -0.95(-1.11%)
May 22, 2018 86.19 86.81 86.16 86.35 3,151,062 +0.18(+0.21%)
May 21, 2018 86.87 87.35 86.07 86.17 3,220,158 +0.10(+0.11%)
May 18, 2018 86.19 86.56 85.86 86.07 2,431,156 -0.28(-0.32%)
May 17, 2018 85.63 86.76 84.94 86.35 2,488,377 +0.88(+1.03%)
May 16, 2018 84.51 86.35 84.35 85.46 4,760,946 +0.98(+1.16%)
May 15, 2018 83.01 85.44 83.01 84.48 3,448,977 +1.30(+1.57%)
May 14, 2018 83.04 83.47 82.78 83.18 2,362,338 +0.50(+0.60%)
May 11, 2018 82.39 83.50 82.19 82.68 2,484,171 +0.32(+0.39%)
May 10, 2018 81.86 82.85 81.33 82.36 3,550,048 +0.50(+0.61%)
May 09, 2018 80.80 82.01 80.46 81.86 2,808,092 +1.72(+2.14%)
May 08, 2018 79.73 85.21 79.73 80.14 7,009,004 +1.12(+1.42%)
May 07, 2018 79.32 79.58 78.68 79.02 2,708,892 -0.12(-0.16%)
May 04, 2018 77.62 79.82 77.29 79.15 2,405,922 +1.01(+1.30%)
May 03, 2018 78.94 78.94 77.27 78.13 5,072,150 -1.12(-1.41%)
May 02, 2018 79.83 80.28 79.07 79.25 3,582,930 -0.44(-0.55%)
May 01, 2018 80.29 80.46 78.92 79.69 4,438,100 -0.84(-1.05%)
Apr 30, 2018 81.89 82.34 80.51 80.53 2,956,354 -0.98(-1.20%)
Apr 27, 2018 81.49 82.24 81.05 81.51 2,534,736 +0.05(+0.07%)
Apr 26, 2018 82.56 82.90 81.29 81.46 4,731,671 -0.98(-1.19%)
Apr 25, 2018 83.58 84.50 81.47 82.44 7,040,236 -4.14(-4.78%)
Apr 24, 2018 87.25 88.12 85.72 86.58 2,993,643 -0.07(-0.08%)
Apr 23, 2018 87.24 87.44 86.05 86.65 2,689,589 -0.43(-0.49%)
Apr 20, 2018 87.61 88.05 86.55 87.08 2,387,125 -0.33(-0.38%)
Apr 19, 2018 86.44 87.73 86.44 87.40 2,735,860 +1.08(+1.25%)
Apr 18, 2018 86.97 87.71 86.25 86.33 2,108,023 -0.30(-0.35%)
Apr 17, 2018 86.83 87.29 86.36 86.63 2,891,325 +0.52(+0.60%)
Apr 16, 2018 86.61 86.81 85.77 86.12 2,588,034 +0.45(+0.53%)
Apr 13, 2018 87.01 87.41 85.25 85.66 2,250,075 -0.44(-0.51%)
Apr 12, 2018 85.60 86.74 85.57 86.10 2,639,275 +1.36(+1.60%)
Apr 11, 2018 85.21 86.01 84.59 84.74 1,877,402 -1.31(-1.52%)
Apr 10, 2018 85.88 86.51 85.23 86.04 2,333,420 +1.17(+1.38%)
Apr 09, 2018 84.85 86.74 84.58 84.87 1,901,451 +0.69(+0.82%)
Apr 06, 2018 85.96 86.36 83.36 84.18 3,422,815 -2.49(-2.87%)
Apr 05, 2018 86.48 87.16 86.02 86.67 2,242,359 +1.04(+1.21%)
Apr 04, 2018 83.21 85.83 83.19 85.63 2,293,990 +0.81(+0.95%)
Apr 03, 2018 83.77 85.17 83.32 84.82 3,055,305 +1.50(+1.80%)
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.