Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.91 91.91 91.91 0 -0.15(-0.16%)
Aug 30, 2018 92.71 92.71 91.93 92.06 1,442,054 -0.83(-0.89%)
Aug 29, 2018 93.47 93.47 92.70 92.89 1,895,676 -0.37(-0.40%)
Aug 28, 2018 93.70 93.77 93.05 93.26 1,567,237 -0.33(-0.36%)
Aug 27, 2018 92.76 93.93 92.62 93.59 1,678,572 +1.34(+1.45%)
Aug 24, 2018 92.76 92.76 92.13 92.26 1,128,101 -0.07(-0.08%)
Aug 23, 2018 93.27 93.27 92.11 92.33 1,758,826 -0.84(-0.91%)
Aug 22, 2018 93.12 93.57 92.79 93.17 1,236,887 -0.04(-0.04%)
Aug 21, 2018 92.59 93.85 92.24 93.21 2,270,269 +0.56(+0.60%)
Aug 20, 2018 91.83 92.76 91.79 92.66 2,137,304 +0.67(+0.73%)
Aug 17, 2018 91.73 92.24 91.47 91.99 1,561,597 +0.23(+0.25%)
Aug 16, 2018 90.81 92.09 90.49 91.76 2,276,943 +1.54(+1.71%)
Aug 15, 2018 89.86 90.50 89.33 90.22 2,632,099 -0.50(-0.55%)
Aug 14, 2018 89.10 91.12 89.10 90.72 2,103,117 +1.85(+2.08%)
Aug 13, 2018 89.16 89.77 88.82 88.87 1,636,648 -0.27(-0.30%)
Aug 10, 2018 89.64 89.94 88.95 89.14 1,952,185 -1.41(-1.56%)
Aug 09, 2018 90.44 91.00 90.30 90.55 1,376,467 -0.01(-0.01%)
Aug 08, 2018 90.22 90.78 89.98 90.56 1,726,074 +0.30(+0.33%)
Aug 07, 2018 89.78 90.88 89.58 90.26 2,657,744 +0.72(+0.81%)
Aug 06, 2018 89.53 89.98 88.94 89.54 1,792,133 -0.14(-0.16%)
Aug 03, 2018 88.62 89.75 88.45 89.68 2,066,569 +1.22(+1.37%)
Aug 02, 2018 87.35 88.56 87.09 88.46 2,193,305 +0.54(+0.61%)
Aug 01, 2018 87.30 88.41 87.30 87.93 3,767,147 +0.80(+0.92%)
Jul 31, 2018 87.13 87.36 86.33 87.12 3,915,681 +0.51(+0.59%)
Jul 30, 2018 87.29 88.54 86.51 86.62 3,220,046 -0.65(-0.74%)
Jul 27, 2018 89.36 90.98 87.14 87.26 5,123,516 -1.86(-2.08%)
Jul 26, 2018 91.56 91.94 89.00 89.12 6,103,010 -2.25(-2.47%)
Jul 25, 2018 91.48 91.55 90.18 91.37 2,236,711 -0.04(-0.04%)
Jul 24, 2018 92.37 92.63 91.02 91.41 3,668,964 -0.36(-0.39%)
Jul 23, 2018 89.87 92.07 89.85 91.77 3,232,709 +1.96(+2.18%)
Jul 20, 2018 90.86 91.62 89.65 89.81 6,474,688 +1.72(+1.95%)
Jul 19, 2018 88.63 89.32 87.16 88.09 2,925,742 -1.59(-1.77%)
Jul 18, 2018 88.59 89.82 88.49 89.68 2,024,387 +1.03(+1.16%)
Jul 17, 2018 88.77 89.32 88.38 88.66 1,838,990 +0.06(+0.07%)
Jul 16, 2018 87.44 88.68 87.44 88.59 1,895,966 +1.22(+1.40%)
Jul 13, 2018 87.71 87.94 86.42 87.37 2,113,950 -0.60(-0.68%)
Jul 12, 2018 88.67 89.09 87.83 87.97 2,748,781 -0.07(-0.08%)
Jul 11, 2018 87.75 88.57 87.75 88.05 1,368,274 -0.64(-0.72%)
Jul 10, 2018 89.36 89.68 88.34 88.68 1,643,593 -0.51(-0.57%)
Jul 09, 2018 87.66 89.42 86.63 89.19 3,380,711 +3.38(+3.94%)
Jul 06, 2018 85.54 86.30 85.00 85.81 1,471,365 +0.22(+0.26%)
Jul 05, 2018 86.36 86.37 85.42 85.59 1,450,072 -0.26(-0.30%)
Jul 03, 2018 85.85 85.85 85.85 0 -0.78(-0.90%)
Jul 02, 2018 85.18 86.70 84.92 86.62 2,663,661 +1.74(+2.05%)
Jun 29, 2018 86.14 86.59 84.85 84.89 2,683,655 -0.51(-0.59%)
Jun 28, 2018 85.28 85.75 84.54 85.40 1,562,867 +0.11(+0.13%)
Jun 27, 2018 86.45 87.18 85.27 85.29 2,728,583 -1.30(-1.50%)
Jun 26, 2018 87.46 87.46 86.16 86.59 1,636,654 -0.68(-0.78%)
Jun 25, 2018 87.38 87.72 86.44 87.27 1,894,722 -0.49(-0.56%)
Jun 22, 2018 88.80 88.86 87.69 87.76 2,236,941 -0.23(-0.26%)
Jun 21, 2018 87.95 88.63 87.00 87.99 1,955,742 -0.41(-0.46%)
Jun 20, 2018 89.69 89.93 88.32 88.40 2,598,890 -0.59(-0.66%)
Jun 19, 2018 88.75 89.16 88.38 88.99 2,858,452 -1.01(-1.12%)
Jun 18, 2018 89.02 90.07 88.57 90.00 1,783,846 +0.16(+0.17%)
Jun 15, 2018 88.93 89.04 89.84 4,612,456 +0.91(+1.02%)
Jun 14, 2018 90.23 90.75 88.57 88.93 3,405,826 +0.25(+0.28%)
Jun 13, 2018 89.11 89.79 88.56 88.68 1,810,461 -0.24(-0.27%)
Jun 12, 2018 89.23 89.29 88.29 88.92 2,147,678 +0.01(+0.01%)
Jun 11, 2018 89.68 90.09 88.86 88.92 1,905,301 -0.66(-0.73%)
Jun 08, 2018 89.24 89.66 88.34 89.57 2,004,891 +0.19(+0.22%)
Jun 07, 2018 89.51 90.36 88.86 89.38 2,275,376 +0.28(+0.31%)
Jun 06, 2018 89.16 89.10 2,415,192 +1.95(+2.24%)
Jun 05, 2018 87.64 87.87 86.26 87.15 1,894,738 -1.01(-1.14%)
Jun 04, 2018 88.10 88.40 87.77 88.16 1,658,053 +0.62(+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.