Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.68 82.04 81.05 81.43 1,998,747 +0.38(+0.46%)
Aug 29, 2019 80.50 81.43 80.42 81.05 1,980,274 +1.53(+1.93%)
Aug 28, 2019 77.80 79.77 77.72 79.52 1,934,361 +1.39(+1.78%)
Aug 27, 2019 79.74 79.94 77.68 78.13 2,050,653 -1.10(-1.39%)
Aug 26, 2019 78.54 79.27 78.17 79.23 1,519,976 +1.10(+1.41%)
Aug 23, 2019 80.02 80.74 77.73 78.13 2,310,845 -2.46(-3.06%)
Aug 22, 2019 81.07 81.60 80.13 80.59 2,206,881 -0.27(-0.34%)
Aug 21, 2019 81.19 81.39 80.64 80.87 1,141,899 +0.75(+0.94%)
Aug 20, 2019 81.35 81.46 80.01 80.11 1,955,186 -1.65(-2.01%)
Aug 19, 2019 81.65 82.21 81.08 81.76 2,198,138 +1.38(+1.72%)
Aug 16, 2019 79.45 80.63 79.24 80.38 1,935,030 +1.72(+2.19%)
Aug 15, 2019 78.91 79.98 78.28 78.66 2,253,126 +0.21(+0.26%)
Aug 14, 2019 80.11 80.63 78.40 78.45 3,215,188 -3.53(-4.31%)
Aug 13, 2019 80.39 82.68 80.22 81.99 3,273,056 +1.43(+1.77%)
Aug 12, 2019 81.46 81.87 80.20 80.56 1,822,402 -1.90(-2.30%)
Aug 09, 2019 83.08 83.29 81.99 82.46 2,128,203 -0.99(-1.18%)
Aug 08, 2019 83.10 84.11 82.67 83.44 2,763,289 +0.76(+0.92%)
Aug 07, 2019 81.35 82.91 80.25 82.68 3,004,546 -0.33(-0.40%)
Aug 06, 2019 81.93 83.12 80.74 83.01 2,989,161 +1.58(+1.94%)
Aug 05, 2019 82.90 83.26 80.71 81.43 3,392,296 -3.04(-3.59%)
Aug 02, 2019 85.27 85.27 82.99 84.47 2,980,676 -0.99(-1.16%)
Aug 01, 2019 86.50 87.65 85.24 85.45 3,757,543 -1.05(-1.21%)
Jul 31, 2019 85.45 87.42 85.12 86.50 5,451,717 +1.13(+1.33%)
Jul 30, 2019 85.62 86.11 83.57 85.37 13,104,701 -5.34(-5.89%)
Jul 29, 2019 91.75 91.99 90.41 90.71 2,589,153 -1.09(-1.18%)
Jul 26, 2019 89.84 92.31 89.47 91.80 3,441,563 +2.04(+2.27%)
Jul 25, 2019 90.65 90.67 89.43 89.76 2,593,792 -0.95(-1.05%)
Jul 24, 2019 88.22 90.91 87.74 90.71 4,214,826 +2.41(+2.73%)
Jul 23, 2019 86.04 88.45 85.92 88.30 2,431,326 +2.45(+2.86%)
Jul 22, 2019 84.72 86.31 84.56 85.85 3,116,697 +1.00(+1.18%)
Jul 19, 2019 86.14 86.24 84.45 84.85 4,399,607 +1.77(+2.13%)
Jul 18, 2019 82.64 83.47 82.22 83.08 3,079,368 +0.53(+0.65%)
Jul 17, 2019 83.82 84.10 82.51 82.54 2,003,283 -1.63(-1.93%)
Jul 16, 2019 84.38 84.72 83.81 84.17 2,425,635 +0.17(+0.20%)
Jul 15, 2019 85.53 85.53 83.67 84.00 2,248,760 -1.24(-1.45%)
Jul 12, 2019 85.28 85.51 84.77 85.24 1,602,401 +0.34(+0.40%)
Jul 11, 2019 84.81 85.37 84.40 84.90 1,594,057 +0.51(+0.61%)
Jul 10, 2019 86.32 86.72 84.24 84.39 2,666,241 -1.99(-2.31%)
Jul 09, 2019 85.19 86.54 85.18 86.38 2,118,122 +0.46(+0.53%)
Jul 08, 2019 86.17 86.54 85.62 85.92 1,506,197 -0.69(-0.80%)
Jul 05, 2019 87.05 87.17 86.06 86.61 1,182,730 -0.42(-0.48%)
Jul 03, 2019 85.90 87.05 85.69 87.04 1,385,621 +1.77(+2.07%)
Jul 02, 2019 85.92 86.08 84.83 85.27 1,749,962 -0.88(-1.02%)
Jul 01, 2019 86.39 86.89 85.39 86.15 1,852,014 +1.22(+1.43%)
Jun 28, 2019 84.43 85.26 83.62 84.93 3,372,223 +1.32(+1.58%)
Jun 27, 2019 83.85 84.60 83.29 83.61 1,538,101 -0.05(-0.06%)
Jun 26, 2019 83.30 83.97 82.97 83.66 1,665,674 +0.52(+0.63%)
Jun 25, 2019 82.90 83.98 82.43 83.13 1,986,347 +0.09(+0.11%)
Jun 24, 2019 85.17 85.34 82.36 83.04 3,246,015 -2.62(-3.06%)
Jun 21, 2019 85.86 86.45 85.02 85.66 3,413,891 -0.10(-0.12%)
Jun 20, 2019 85.70 86.05 84.71 85.76 1,458,750 +1.08(+1.27%)
Jun 19, 2019 85.57 86.15 84.44 84.69 1,832,897 -0.76(-0.89%)
Jun 18, 2019 84.24 85.99 84.14 85.44 2,356,481 +1.25(+1.49%)
Jun 17, 2019 84.77 85.22 83.99 84.19 1,513,744 -0.58(-0.68%)
Jun 14, 2019 85.17 85.17 83.84 84.77 1,399,617 -0.19(-0.22%)
Jun 13, 2019 84.80 85.59 84.70 84.96 1,403,157 +0.21(+0.24%)
Jun 12, 2019 85.53 85.84 84.25 84.75 1,080,186 -0.74(-0.86%)
Jun 11, 2019 85.46 86.33 85.15 85.49 1,276,149 +0.85(+1.01%)
Jun 10, 2019 85.10 85.86 84.57 84.64 1,498,795 +0.16(+0.19%)
Jun 07, 2019 84.39 85.13 84.27 84.48 1,384,766 -0.09(-0.11%)
Jun 06, 2019 84.05 84.86 83.87 84.57 1,575,122 +0.43(+0.51%)
Jun 05, 2019 84.24 84.42 82.85 84.14 1,780,715 -0.02(-0.02%)
Jun 04, 2019 82.71 84.18 82.36 84.16 2,187,411 +2.66(+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.