Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.43 85.26 83.62 84.93 3,372,223 +1.32(+1.58%)
Jun 27, 2019 83.85 84.60 83.29 83.61 1,538,101 -0.05(-0.06%)
Jun 26, 2019 83.30 83.97 82.97 83.66 1,665,674 +0.52(+0.63%)
Jun 25, 2019 82.90 83.98 82.43 83.13 1,986,347 +0.09(+0.11%)
Jun 24, 2019 85.17 85.34 82.36 83.04 3,246,015 -2.62(-3.06%)
Jun 21, 2019 85.86 86.45 85.02 85.66 3,413,891 -0.10(-0.12%)
Jun 20, 2019 85.70 86.05 84.71 85.76 1,458,750 +1.08(+1.27%)
Jun 19, 2019 85.57 86.15 84.44 84.69 1,832,897 -0.76(-0.89%)
Jun 18, 2019 84.24 85.99 84.14 85.44 2,356,481 +1.25(+1.49%)
Jun 17, 2019 84.77 85.22 83.99 84.19 1,513,744 -0.58(-0.68%)
Jun 14, 2019 85.17 85.17 83.84 84.77 1,399,617 -0.19(-0.22%)
Jun 13, 2019 84.80 85.59 84.70 84.96 1,403,157 +0.21(+0.24%)
Jun 12, 2019 85.53 85.84 84.25 84.75 1,080,186 -0.74(-0.86%)
Jun 11, 2019 85.46 86.33 85.15 85.49 1,276,149 +0.85(+1.01%)
Jun 10, 2019 85.10 85.86 84.57 84.64 1,498,795 +0.16(+0.19%)
Jun 07, 2019 84.39 85.13 84.27 84.48 1,384,766 -0.09(-0.11%)
Jun 06, 2019 84.05 84.86 83.87 84.57 1,575,122 +0.43(+0.51%)
Jun 05, 2019 84.24 84.42 82.85 84.14 1,780,715 -0.02(-0.02%)
Jun 04, 2019 82.71 84.18 82.36 84.16 2,187,411 +2.66(+3.26%)
Jun 03, 2019 80.47 81.82 80.37 81.50 2,190,265 +1.13(+1.41%)
May 31, 2019 81.64 81.97 80.23 80.37 2,975,950 -2.32(-2.81%)
May 30, 2019 83.82 84.42 82.06 82.69 1,453,027 -1.02(-1.22%)
May 29, 2019 82.57 83.83 81.93 83.71 1,688,073 +0.65(+0.78%)
May 28, 2019 84.57 85.09 83.01 83.07 2,154,427 -1.90(-2.24%)
May 24, 2019 84.12 85.06 83.98 84.97 1,238,821 +1.43(+1.71%)
May 23, 2019 84.62 84.62 82.93 83.54 1,692,669 -1.88(-2.20%)
May 22, 2019 85.79 86.26 85.41 85.42 1,193,765 -0.88(-1.02%)
May 21, 2019 86.08 86.36 85.73 86.30 1,986,386 +0.77(+0.90%)
May 20, 2019 84.62 86.00 84.24 85.53 1,560,010 +0.79(+0.93%)
May 17, 2019 84.27 85.53 84.17 84.74 1,621,953 -0.41(-0.48%)
May 16, 2019 84.12 85.70 83.95 85.15 1,742,585 +1.50(+1.79%)
May 15, 2019 82.65 84.29 81.65 83.66 2,029,932 +0.11(+0.13%)
May 14, 2019 82.59 84.28 82.46 83.54 1,701,776 +1.61(+1.96%)
May 13, 2019 82.82 83.19 81.73 81.93 1,944,012 -2.67(-3.15%)
May 10, 2019 83.91 84.96 82.66 84.60 1,441,071 +0.55(+0.66%)
May 09, 2019 83.04 84.19 82.34 84.05 2,404,731 -0.02(-0.02%)
May 08, 2019 84.96 85.40 84.02 84.07 2,343,018 -1.29(-1.51%)
May 07, 2019 86.11 86.30 84.70 85.35 2,040,651 -1.87(-2.15%)
May 06, 2019 85.77 87.67 85.62 87.23 2,368,958 -0.61(-0.69%)
May 03, 2019 86.86 87.87 86.77 87.83 1,818,378 +1.25(+1.44%)
May 02, 2019 86.34 86.90 85.87 86.58 2,213,595 +0.32(+0.37%)
May 01, 2019 86.25 87.12 85.95 86.27 2,372,611 -0.23(-0.27%)
Apr 30, 2019 86.68 86.90 85.34 86.50 2,373,101 +0.42(+0.49%)
Apr 29, 2019 87.45 87.95 85.99 86.08 2,646,874 -1.26(-1.44%)
Apr 26, 2019 84.52 87.72 84.52 87.34 4,625,681 +5.29(+6.45%)
Apr 25, 2019 81.73 82.71 81.41 82.05 2,291,740 +0.24(+0.30%)
Apr 24, 2019 82.00 82.57 81.56 81.80 1,888,633 -0.37(-0.45%)
Apr 23, 2019 81.82 82.60 81.44 82.18 1,919,917 +0.54(+0.66%)
Apr 22, 2019 81.88 82.21 81.36 81.64 1,138,438 -0.47(-0.57%)
Apr 18, 2019 81.73 82.27 81.53 82.10 1,517,246 +0.18(+0.22%)
Apr 17, 2019 82.09 82.23 81.35 81.93 2,394,557 +0.01(+0.01%)
Apr 16, 2019 81.49 82.33 81.10 81.92 2,026,540 +0.96(+1.19%)
Apr 15, 2019 81.82 81.95 80.65 80.96 1,304,316 -0.89(-1.08%)
Apr 12, 2019 81.39 82.64 81.01 81.84 1,756,778 +1.47(+1.83%)
Apr 11, 2019 80.25 80.78 79.78 80.37 1,492,683 +0.58(+0.72%)
Apr 10, 2019 79.46 79.93 78.77 79.79 1,516,580 +0.49(+0.62%)
Apr 09, 2019 79.67 79.87 78.82 79.30 1,300,766 -0.88(-1.09%)
Apr 08, 2019 79.95 80.27 79.47 80.17 2,171,253 -0.47(-0.58%)
Apr 05, 2019 81.07 81.30 80.04 80.64 1,667,705 -0.15(-0.18%)
Apr 04, 2019 79.69 80.83 79.32 80.79 2,293,617 +1.30(+1.63%)
Apr 03, 2019 79.31 80.32 79.14 79.49 3,061,290 +0.59(+0.74%)
Apr 02, 2019 78.74 79.74 78.28 78.91 2,513,492 +0.19(+0.24%)
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.