Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.87 86.35 85.42 85.53 1,866,887 -0.34(-0.39%)
Sep 27, 2019 86.30 86.73 85.32 85.87 1,443,587 +0.20(+0.23%)
Sep 26, 2019 85.94 86.43 85.36 85.67 1,740,915 -0.15(-0.18%)
Sep 25, 2019 85.77 86.44 84.82 85.82 2,259,980 -0.06(-0.07%)
Sep 24, 2019 87.64 87.73 85.47 85.88 3,628,765 -1.41(-1.62%)
Sep 23, 2019 86.55 87.60 86.22 87.29 1,917,451 +0.10(+0.12%)
Sep 20, 2019 87.74 88.55 87.17 87.18 3,023,757 -0.50(-0.57%)
Sep 19, 2019 88.24 89.05 87.66 87.68 1,462,810 -0.59(-0.67%)
Sep 18, 2019 87.84 88.61 86.97 88.27 1,545,107 +0.07(+0.07%)
Sep 17, 2019 88.48 88.55 87.21 88.21 2,011,700 -0.48(-0.54%)
Sep 16, 2019 87.32 88.73 87.10 88.69 2,555,179 +0.68(+0.77%)
Sep 13, 2019 88.29 88.98 87.54 88.01 1,901,522 +0.67(+0.76%)
Sep 12, 2019 86.35 87.63 85.56 87.34 3,416,705 +0.77(+0.89%)
Sep 11, 2019 86.33 86.58 84.72 86.57 2,044,313 +0.24(+0.28%)
Sep 10, 2019 85.88 86.92 85.36 86.33 2,323,680 +0.82(+0.96%)
Sep 09, 2019 83.65 85.88 83.45 85.51 2,692,524 +2.60(+3.14%)
Sep 06, 2019 83.12 83.37 82.53 82.91 1,695,797 -0.12(-0.15%)
Sep 05, 2019 81.77 83.57 81.62 83.03 1,991,903 +2.22(+2.75%)
Sep 04, 2019 81.08 81.29 80.24 80.81 2,483,109 +0.57(+0.71%)
Sep 03, 2019 80.61 80.85 79.41 80.24 2,816,180 -1.19(-1.47%)
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%)
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.