Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.19 84.42 83.42 84.19 4,052,310 +0.49(+0.59%)
Jul 30, 2018 84.35 85.55 83.60 83.70 3,332,403 -0.62(-0.74%)
Jul 27, 2018 86.35 87.92 84.20 84.32 5,302,290 -1.79(-2.08%)
Jul 26, 2018 88.47 88.84 86.00 86.11 6,315,961 -2.18(-2.47%)
Jul 25, 2018 88.40 88.46 87.14 88.29 2,314,756 -0.04(-0.04%)
Jul 24, 2018 89.26 89.51 87.95 88.33 3,796,984 -0.35(-0.39%)
Jul 23, 2018 86.84 88.96 86.82 88.68 3,345,508 +1.89(+2.18%)
Jul 20, 2018 87.79 88.53 86.63 86.78 6,700,609 +1.66(+1.95%)
Jul 19, 2018 85.64 86.31 84.22 85.12 3,027,830 -1.54(-1.77%)
Jul 18, 2018 85.61 86.79 85.51 86.66 2,095,024 +0.99(+1.16%)
Jul 17, 2018 85.77 86.31 85.40 85.67 1,903,157 +0.06(+0.07%)
Jul 16, 2018 84.49 85.69 84.49 85.61 1,962,121 +1.18(+1.40%)
Jul 13, 2018 84.75 84.97 83.51 84.43 2,187,711 -0.58(-0.68%)
Jul 12, 2018 85.68 86.09 84.86 85.01 2,844,694 -0.07(-0.08%)
Jul 11, 2018 84.79 85.59 84.79 85.08 1,416,017 -0.62(-0.72%)
Jul 10, 2018 86.35 86.66 85.36 85.69 1,700,943 -0.49(-0.57%)
Jul 09, 2018 84.70 86.41 83.71 86.19 3,498,673 +3.27(+3.94%)
Jul 06, 2018 82.66 83.39 82.13 82.92 1,522,706 +0.21(+0.26%)
Jul 05, 2018 83.45 83.45 82.54 82.70 1,500,669 -0.25(-0.30%)
Jul 03, 2018 82.95 82.95 82.95 0 -0.75(-0.90%)
Jul 02, 2018 82.31 83.78 82.05 83.70 2,756,604 +1.68(+2.05%)
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%)
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.