Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 89.11 89.11 89.11 0 -0.14(-0.16%)
Aug 30, 2018 89.89 89.89 89.13 89.26 1,487,342 -0.80(-0.89%)
Aug 29, 2018 90.63 90.63 89.88 90.06 1,955,210 -0.36(-0.40%)
Aug 28, 2018 90.85 90.91 90.22 90.42 1,616,456 -0.32(-0.36%)
Aug 27, 2018 89.93 91.07 89.80 90.74 1,731,287 +1.30(+1.45%)
Aug 24, 2018 89.93 89.93 89.32 89.45 1,163,529 -0.07(-0.08%)
Aug 23, 2018 90.43 90.43 89.30 89.52 1,814,062 -0.82(-0.91%)
Aug 22, 2018 90.28 90.72 89.97 90.34 1,275,731 -0.04(-0.04%)
Aug 21, 2018 89.77 90.99 89.43 90.37 2,341,566 +0.54(+0.60%)
Aug 20, 2018 89.03 89.93 89.00 89.83 2,204,426 +0.65(+0.73%)
Aug 17, 2018 88.94 89.43 88.68 89.19 1,610,639 +0.22(+0.25%)
Aug 16, 2018 88.04 89.29 87.74 88.96 2,348,450 +1.49(+1.71%)
Aug 15, 2018 87.13 87.75 86.61 87.47 2,714,760 -0.49(-0.55%)
Aug 14, 2018 86.39 88.34 86.39 87.95 2,169,165 +1.79(+2.08%)
Aug 13, 2018 86.44 87.04 86.11 86.17 1,688,047 -0.26(-0.30%)
Aug 10, 2018 86.91 87.20 86.24 86.43 2,013,493 -1.37(-1.56%)
Aug 09, 2018 87.68 88.23 87.55 87.79 1,419,695 -0.01(-0.01%)
Aug 08, 2018 87.47 88.02 87.24 87.80 1,780,281 +0.29(+0.33%)
Aug 07, 2018 87.05 88.12 86.85 87.51 2,741,211 +0.70(+0.81%)
Aug 06, 2018 86.80 87.24 86.23 86.81 1,848,415 -0.13(-0.16%)
Aug 03, 2018 85.92 87.02 85.76 86.95 2,131,469 +1.18(+1.37%)
Aug 02, 2018 84.69 85.86 84.44 85.77 2,262,185 +0.52(+0.61%)
Aug 01, 2018 84.64 85.72 84.64 85.25 3,885,453 +0.78(+0.92%)
Jul 31, 2018 84.48 84.70 83.70 84.47 4,038,652 +0.49(+0.59%)
Jul 30, 2018 84.63 85.84 83.88 83.98 3,321,171 -0.63(-0.74%)
Jul 27, 2018 86.64 88.21 84.49 84.61 5,284,418 -1.80(-2.08%)
Jul 26, 2018 88.77 89.14 86.29 86.41 6,294,673 -2.19(-2.47%)
Jul 25, 2018 88.70 88.76 87.44 88.59 2,306,954 -0.04(-0.04%)
Jul 24, 2018 89.56 89.81 88.25 88.63 3,784,186 -0.35(-0.39%)
Jul 23, 2018 87.13 89.26 87.11 88.98 3,334,231 +1.90(+2.18%)
Jul 20, 2018 88.09 88.83 86.92 87.08 6,678,024 +1.67(+1.95%)
Jul 19, 2018 85.93 86.60 84.50 85.41 3,017,624 -1.54(-1.77%)
Jul 18, 2018 85.89 87.09 85.80 86.95 2,087,962 +0.99(+1.16%)
Jul 17, 2018 86.06 86.60 85.69 85.96 1,896,742 +0.06(+0.07%)
Jul 16, 2018 84.78 85.98 84.78 85.89 1,955,508 +1.18(+1.40%)
Jul 13, 2018 85.03 85.26 83.79 84.71 2,180,338 -0.58(-0.68%)
Jul 12, 2018 85.97 86.38 85.15 85.29 2,835,106 -0.07(-0.08%)
Jul 11, 2018 85.08 85.88 85.08 85.37 1,411,244 -0.62(-0.72%)
Jul 10, 2018 86.64 86.95 85.65 85.98 1,695,210 -0.49(-0.57%)
Jul 09, 2018 84.99 86.70 84.00 86.48 3,486,881 +3.28(+3.94%)
Jul 06, 2018 82.94 83.67 82.41 83.20 1,517,573 +0.21(+0.26%)
Jul 05, 2018 83.73 83.74 82.82 82.98 1,495,611 -0.25(-0.30%)
Jul 03, 2018 83.23 83.23 83.23 0 -0.75(-0.90%)
Jul 02, 2018 82.59 84.06 82.33 83.99 2,747,312 +1.68(+2.05%)
Jun 29, 2018 83.51 83.95 82.27 82.30 2,767,935 -0.49(-0.59%)
Jun 28, 2018 82.68 83.14 81.96 82.80 1,611,948 +0.11(+0.13%)
Jun 27, 2018 83.82 84.52 82.67 82.69 2,814,274 -1.26(-1.50%)
Jun 26, 2018 84.79 84.79 83.54 83.95 1,688,052 -0.66(-0.78%)
Jun 25, 2018 84.72 85.05 83.81 84.61 1,954,225 -0.47(-0.56%)
Jun 22, 2018 86.09 86.15 85.02 85.09 2,307,191 -0.22(-0.26%)
Jun 21, 2018 85.28 85.93 84.35 85.31 2,017,161 -0.39(-0.46%)
Jun 20, 2018 86.96 87.19 85.64 85.71 2,680,507 -0.57(-0.66%)
Jun 19, 2018 86.05 86.45 85.69 86.28 2,948,221 -0.98(-1.12%)
Jun 18, 2018 86.31 87.33 85.88 87.26 1,839,867 +0.15(+0.17%)
Jun 15, 2018 86.23 86.33 87.10 4,757,309 +0.88(+1.02%)
Jun 14, 2018 87.48 87.99 85.88 86.23 3,512,785 +0.24(+0.28%)
Jun 13, 2018 86.40 87.06 85.87 85.98 1,867,318 -0.23(-0.27%)
Jun 12, 2018 86.51 86.58 85.60 86.22 2,215,125 +0.01(+0.01%)
Jun 11, 2018 86.95 87.35 86.15 86.21 1,965,136 -0.64(-0.73%)
Jun 08, 2018 86.52 86.93 85.65 86.84 2,067,854 +0.19(+0.22%)
Jun 07, 2018 86.78 87.61 86.15 86.66 2,346,834 +0.27(+0.31%)
Jun 06, 2018 86.44 86.39 2,491,040 +1.89(+2.24%)
Jun 05, 2018 84.97 85.20 83.63 84.50 1,954,242 -0.98(-1.14%)
Jun 04, 2018 85.42 85.71 85.10 85.47 1,710,124 +0.60(+0.71%)
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.