Skip to main content

Capital One Financial (NY: COF )

148.84 +4.33 (+2.99%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.25 85.17 82.92 84.27 5,595,949 +1.10(+1.33%)
Jul 30, 2019 83.42 83.89 81.42 83.17 13,451,402 -5.21(-5.89%)
Jul 29, 2019 89.39 89.62 88.08 88.38 2,657,652 -1.06(-1.18%)
Jul 26, 2019 87.53 89.93 87.16 89.43 3,532,614 +1.99(+2.27%)
Jul 25, 2019 88.31 88.33 87.13 87.45 2,662,414 -0.93(-1.05%)
Jul 24, 2019 85.95 88.57 85.48 88.38 4,326,335 +2.35(+2.73%)
Jul 23, 2019 83.83 86.17 83.71 86.02 2,495,650 +2.39(+2.86%)
Jul 22, 2019 82.54 84.08 82.38 83.63 3,199,153 +0.98(+1.18%)
Jul 19, 2019 83.92 84.02 82.28 82.66 4,516,004 +1.72(+2.13%)
Jul 18, 2019 80.51 81.32 80.10 80.94 3,160,836 +0.52(+0.65%)
Jul 17, 2019 81.66 81.93 80.38 80.42 2,056,282 -1.59(-1.93%)
Jul 16, 2019 82.20 82.54 81.65 82.00 2,489,808 +0.16(+0.20%)
Jul 15, 2019 83.32 83.32 81.51 81.84 2,308,253 -1.20(-1.45%)
Jul 12, 2019 83.08 83.31 82.59 83.04 1,644,795 +0.33(+0.40%)
Jul 11, 2019 82.62 83.17 82.22 82.71 1,636,230 +0.50(+0.61%)
Jul 10, 2019 84.09 84.48 82.07 82.21 2,736,780 -1.94(-2.31%)
Jul 09, 2019 83.00 84.31 82.99 84.15 2,174,160 +0.45(+0.53%)
Jul 08, 2019 83.95 84.31 83.42 83.71 1,546,046 -0.67(-0.80%)
Jul 05, 2019 84.80 84.92 83.84 84.38 1,214,020 -0.41(-0.48%)
Jul 03, 2019 83.69 84.80 83.48 84.79 1,422,279 +1.72(+2.07%)
Jul 02, 2019 83.71 83.86 82.64 83.07 1,796,259 -0.86(-1.02%)
Jul 01, 2019 84.16 84.65 83.19 83.93 1,901,011 +1.19(+1.43%)
Jun 28, 2019 82.26 83.06 81.46 82.74 3,461,439 +1.29(+1.58%)
Jun 27, 2019 81.69 82.42 81.15 81.46 1,578,794 -0.05(-0.06%)
Jun 26, 2019 81.15 81.80 80.84 81.50 1,709,741 +0.51(+0.63%)
Jun 25, 2019 80.76 81.81 80.31 80.99 2,038,899 +0.09(+0.11%)
Jun 24, 2019 82.98 83.14 80.23 80.90 3,331,892 -2.55(-3.06%)
Jun 21, 2019 83.64 84.22 82.83 83.45 3,504,210 -0.10(-0.12%)
Jun 20, 2019 83.49 83.84 82.52 83.55 1,497,343 +1.05(+1.27%)
Jun 19, 2019 83.36 83.93 82.27 82.50 1,881,389 -0.74(-0.89%)
Jun 18, 2019 82.07 83.77 81.97 83.24 2,418,825 +1.22(+1.49%)
Jun 17, 2019 82.59 83.02 81.82 82.02 1,553,792 -0.57(-0.68%)
Jun 14, 2019 82.98 82.98 81.68 82.59 1,436,646 -0.18(-0.22%)
Jun 13, 2019 82.61 83.38 82.51 82.77 1,440,279 +0.20(+0.24%)
Jun 12, 2019 83.32 83.63 82.08 82.57 1,108,764 -0.72(-0.86%)
Jun 11, 2019 83.26 84.11 82.96 83.29 1,309,912 +0.83(+1.01%)
Jun 10, 2019 82.91 83.65 82.39 82.46 1,538,448 +0.16(+0.19%)
Jun 07, 2019 82.21 82.93 82.10 82.30 1,421,402 -0.09(-0.11%)
Jun 06, 2019 81.88 82.68 81.71 82.39 1,616,793 +0.42(+0.51%)
Jun 05, 2019 82.07 82.25 80.71 81.97 1,827,826 -0.02(-0.02%)
Jun 04, 2019 80.58 82.01 80.23 81.99 2,245,281 +2.59(+3.26%)
Jun 03, 2019 78.40 79.71 78.30 79.40 2,248,212 +1.10(+1.41%)
May 31, 2019 79.53 79.86 78.16 78.30 3,054,682 -2.26(-2.81%)
May 30, 2019 81.66 82.25 79.94 80.56 1,491,469 -0.99(-1.22%)
May 29, 2019 80.44 81.66 79.82 81.56 1,732,733 +0.63(+0.78%)
May 28, 2019 82.39 82.90 80.87 80.93 2,211,425 -1.85(-2.24%)
May 24, 2019 81.95 82.87 81.82 82.78 1,271,596 +1.40(+1.71%)
May 23, 2019 82.44 82.44 80.79 81.38 1,737,451 -1.83(-2.20%)
May 22, 2019 83.58 84.04 83.21 83.22 1,225,348 -0.86(-1.02%)
May 21, 2019 83.86 84.14 83.53 84.07 2,038,938 +0.75(+0.90%)
May 20, 2019 82.44 83.78 82.07 83.32 1,601,282 +0.77(+0.93%)
May 17, 2019 82.09 83.32 82.00 82.56 1,664,864 -0.40(-0.48%)
May 16, 2019 81.95 83.49 81.78 82.96 1,788,688 +1.46(+1.79%)
May 15, 2019 80.52 82.12 79.55 81.50 2,083,637 +0.11(+0.13%)
May 14, 2019 80.46 82.11 80.33 81.39 1,746,799 +1.57(+1.96%)
May 13, 2019 80.69 81.04 79.62 79.82 1,995,443 -2.60(-3.15%)
May 10, 2019 81.75 82.77 80.53 82.42 1,479,197 +0.54(+0.66%)
May 09, 2019 80.90 82.02 80.22 81.88 2,468,351 -0.02(-0.02%)
May 08, 2019 82.77 83.20 81.86 81.90 2,405,005 -1.25(-1.51%)
May 07, 2019 83.89 84.07 82.52 83.15 2,094,639 -1.82(-2.15%)
May 06, 2019 83.56 85.41 83.41 84.98 2,431,631 -0.59(-0.69%)
May 03, 2019 84.63 85.61 84.53 85.57 1,866,485 +1.22(+1.44%)
May 02, 2019 84.12 84.66 83.65 84.35 2,272,158 +0.31(+0.37%)
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.