Skip to main content

Capital One Financial (NY: COF )

137.18 +0.91 (+0.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.59 79.94 78.97 79.34 2,051,364 +0.37(+0.46%)
Aug 29, 2019 78.44 79.34 78.36 78.98 2,032,405 +1.49(+1.93%)
Aug 28, 2019 75.81 77.73 75.72 77.48 1,985,282 +1.36(+1.78%)
Aug 27, 2019 77.69 77.89 75.69 76.13 2,104,636 -1.07(-1.39%)
Aug 26, 2019 76.53 77.24 76.16 77.20 1,559,990 +1.07(+1.41%)
Aug 23, 2019 77.97 78.67 75.73 76.13 2,371,678 -2.40(-3.06%)
Aug 22, 2019 78.99 79.51 78.08 78.53 2,264,977 -0.27(-0.34%)
Aug 21, 2019 79.10 79.31 78.57 78.79 1,171,960 +0.73(+0.94%)
Aug 20, 2019 79.26 79.37 77.96 78.06 2,006,656 -1.60(-2.01%)
Aug 19, 2019 79.55 80.10 79.00 79.66 2,256,004 +1.35(+1.72%)
Aug 16, 2019 77.41 78.56 77.21 78.32 1,985,969 +1.68(+2.19%)
Aug 15, 2019 76.89 77.93 76.27 76.64 2,312,440 +0.20(+0.26%)
Aug 14, 2019 78.05 78.56 76.39 76.44 3,299,827 -3.44(-4.31%)
Aug 13, 2019 78.33 80.56 78.16 79.88 3,359,218 +1.39(+1.77%)
Aug 12, 2019 79.37 79.77 78.14 78.49 1,870,377 -1.85(-2.30%)
Aug 09, 2019 80.94 81.15 79.89 80.34 2,184,228 -0.96(-1.18%)
Aug 08, 2019 80.97 81.95 80.55 81.30 2,836,032 +0.74(+0.92%)
Aug 07, 2019 79.26 80.78 78.19 80.56 3,083,640 -0.32(-0.40%)
Aug 06, 2019 79.83 80.99 78.67 80.88 3,067,850 +1.54(+1.94%)
Aug 05, 2019 80.77 81.13 78.64 79.34 3,481,597 -2.96(-3.59%)
Aug 02, 2019 83.08 83.08 80.86 82.30 3,059,142 -0.96(-1.16%)
Aug 01, 2019 84.28 85.41 83.05 83.26 3,856,460 -1.02(-1.21%)
Jul 31, 2019 83.26 85.18 82.93 84.28 5,595,233 +1.10(+1.33%)
Jul 30, 2019 83.43 83.90 81.43 83.18 13,449,681 -5.21(-5.89%)
Jul 29, 2019 89.40 89.63 88.09 88.39 2,657,312 -1.06(-1.18%)
Jul 26, 2019 87.54 89.94 87.17 89.45 3,532,162 +1.99(+2.27%)
Jul 25, 2019 88.32 88.34 87.14 87.46 2,662,073 -0.93(-1.05%)
Jul 24, 2019 85.96 88.58 85.49 88.39 4,325,781 +2.35(+2.73%)
Jul 23, 2019 83.84 86.18 83.72 86.03 2,495,331 +2.39(+2.86%)
Jul 22, 2019 82.55 84.09 82.39 83.65 3,198,743 +0.98(+1.18%)
Jul 19, 2019 83.93 84.03 82.29 82.67 4,515,426 +1.72(+2.13%)
Jul 18, 2019 80.52 81.33 80.11 80.95 3,160,432 +0.52(+0.65%)
Jul 17, 2019 81.67 81.94 80.39 80.43 2,056,019 -1.59(-1.93%)
Jul 16, 2019 82.21 82.55 81.66 82.01 2,489,490 +0.16(+0.20%)
Jul 15, 2019 83.34 83.34 81.52 81.85 2,307,958 -1.20(-1.45%)
Jul 12, 2019 83.09 83.32 82.60 83.05 1,644,584 +0.33(+0.40%)
Jul 11, 2019 82.63 83.18 82.23 82.72 1,636,020 +0.50(+0.61%)
Jul 10, 2019 84.10 84.49 82.08 82.22 2,736,430 -1.94(-2.31%)
Jul 09, 2019 83.01 84.32 83.00 84.17 2,173,881 +0.45(+0.53%)
Jul 08, 2019 83.96 84.32 83.43 83.72 1,545,848 -0.67(-0.80%)
Jul 05, 2019 84.81 84.93 83.86 84.39 1,213,865 -0.41(-0.48%)
Jul 03, 2019 83.70 84.81 83.49 84.80 1,422,097 +1.72(+2.07%)
Jul 02, 2019 83.72 83.87 82.65 83.08 1,796,029 -0.86(-1.02%)
Jul 01, 2019 84.17 84.66 83.20 83.94 1,900,768 +1.19(+1.43%)
Jun 28, 2019 82.27 83.07 81.47 82.75 3,460,996 +1.29(+1.58%)
Jun 27, 2019 81.70 82.43 81.16 81.47 1,578,592 -0.05(-0.06%)
Jun 26, 2019 81.16 81.81 80.85 81.51 1,709,522 +0.51(+0.63%)
Jun 25, 2019 80.77 81.82 80.32 81.00 2,038,638 +0.09(+0.11%)
Jun 24, 2019 82.99 83.15 80.24 80.91 3,331,466 -2.55(-3.06%)
Jun 21, 2019 83.65 84.23 82.84 83.46 3,503,761 -0.10(-0.12%)
Jun 20, 2019 83.50 83.85 82.53 83.56 1,497,152 +1.05(+1.27%)
Jun 19, 2019 83.37 83.94 82.28 82.51 1,881,148 -0.74(-0.89%)
Jun 18, 2019 82.08 83.78 81.99 83.25 2,418,515 +1.22(+1.49%)
Jun 17, 2019 82.60 83.03 81.83 82.03 1,553,593 -0.57(-0.68%)
Jun 14, 2019 82.99 82.99 81.69 82.60 1,436,462 -0.18(-0.22%)
Jun 13, 2019 82.62 83.39 82.52 82.78 1,440,095 +0.20(+0.24%)
Jun 12, 2019 83.34 83.64 82.09 82.58 1,108,622 -0.72(-0.86%)
Jun 11, 2019 83.27 84.12 82.97 83.30 1,309,744 +0.83(+1.01%)
Jun 10, 2019 82.92 83.66 82.40 82.47 1,538,251 +0.16(+0.19%)
Jun 07, 2019 82.22 82.94 82.11 82.31 1,421,220 -0.09(-0.11%)
Jun 06, 2019 81.89 82.69 81.72 82.40 1,616,587 +0.42(+0.51%)
Jun 05, 2019 82.08 82.26 80.72 81.99 1,827,592 -0.02(-0.02%)
Jun 04, 2019 80.59 82.02 80.24 82.00 2,244,994 +2.59(+3.26%)
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.