Skip to main content

Capital One Financial (NY: COF )

117.79 -2.31 (-1.92%)
Streaming Delayed Price Updated: 2:37 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.53 88.34 87.30 87.62 2,934,321 -0.49(-0.56%)
Sep 27, 2018 88.73 88.83 87.64 88.11 2,468,289 -0.67(-0.76%)
Sep 26, 2018 90.54 90.54 88.58 88.78 3,462,309 -1.18(-1.31%)
Sep 25, 2018 90.26 90.42 89.48 89.97 3,671,172 -0.15(-0.16%)
Sep 24, 2018 91.47 91.65 89.73 90.11 2,145,179 -1.27(-1.39%)
Sep 21, 2018 91.82 92.35 91.26 91.39 5,309,383 -0.23(-0.25%)
Sep 20, 2018 92.37 92.81 91.48 91.62 2,843,511 +0.28(+0.30%)
Sep 19, 2018 89.76 91.67 89.73 91.34 6,158,348 +1.78(+1.99%)
Sep 18, 2018 90.00 90.16 89.47 89.56 3,292,992 -0.06(-0.07%)
Sep 17, 2018 90.42 90.93 89.60 89.62 2,108,207 -0.82(-0.91%)
Sep 14, 2018 89.78 90.67 89.72 90.45 2,527,824 +0.91(+1.02%)
Sep 13, 2018 90.05 90.64 89.47 89.53 2,470,728 -0.38(-0.42%)
Sep 12, 2018 91.04 91.33 89.85 89.91 1,941,263 -1.13(-1.24%)
Sep 11, 2018 90.60 91.56 90.40 91.04 1,826,963 +0.15(+0.16%)
Sep 10, 2018 91.19 91.75 90.85 90.89 1,510,795 +0.09(+0.10%)
Sep 07, 2018 90.76 91.05 90.22 90.80 1,948,088 +0.20(+0.22%)
Sep 06, 2018 92.16 92.44 90.58 90.59 1,906,197 -1.57(-1.70%)
Sep 05, 2018 92.21 93.12 92.01 92.16 2,495,799 +0.02(+0.02%)
Sep 04, 2018 91.60 92.29 91.11 92.14 2,031,830 +0.68(+0.75%)
Aug 31, 2018 91.46 91.46 91.46 0 -0.15(-0.16%)
Aug 30, 2018 92.25 92.25 91.48 91.61 1,449,192 -0.82(-0.89%)
Aug 29, 2018 93.01 93.01 92.25 92.43 1,905,059 -0.37(-0.40%)
Aug 28, 2018 93.24 93.30 92.60 92.80 1,574,995 -0.33(-0.36%)
Aug 27, 2018 92.30 93.46 92.16 93.13 1,686,880 +1.33(+1.45%)
Aug 24, 2018 92.30 92.30 91.67 91.80 1,133,685 -0.07(-0.08%)
Aug 23, 2018 92.81 92.81 91.65 91.88 1,767,532 -0.84(-0.91%)
Aug 22, 2018 92.66 93.11 92.34 92.72 1,243,009 -0.04(-0.04%)
Aug 21, 2018 92.13 93.39 91.78 92.75 2,281,506 +0.55(+0.60%)
Aug 20, 2018 91.38 92.30 91.34 92.20 2,147,883 +0.66(+0.73%)
Aug 17, 2018 91.28 91.78 91.02 91.53 1,569,326 +0.23(+0.25%)
Aug 16, 2018 90.36 91.64 90.05 91.30 2,288,213 +1.53(+1.71%)
Aug 15, 2018 89.42 90.06 88.89 89.77 2,645,127 -0.50(-0.55%)
Aug 14, 2018 88.66 90.67 88.66 90.27 2,113,527 +1.84(+2.08%)
Aug 13, 2018 88.72 89.33 88.38 88.43 1,644,749 -0.27(-0.30%)
Aug 10, 2018 89.20 89.49 88.51 88.70 1,961,848 -1.40(-1.56%)
Aug 09, 2018 89.99 90.56 89.85 90.10 1,383,280 -0.01(-0.01%)
Aug 08, 2018 89.77 90.33 89.54 90.11 1,734,617 +0.30(+0.33%)
Aug 07, 2018 89.34 90.44 89.13 89.82 2,670,899 +0.72(+0.81%)
Aug 06, 2018 89.09 89.54 88.50 89.10 1,801,004 -0.14(-0.16%)
Aug 03, 2018 88.18 89.31 88.02 89.24 2,076,798 +1.21(+1.37%)
Aug 02, 2018 86.92 88.12 86.66 88.03 2,204,162 +0.53(+0.61%)
Aug 01, 2018 86.87 87.97 86.87 87.49 3,785,793 +0.80(+0.92%)
Jul 31, 2018 86.70 86.93 85.90 86.69 3,935,062 +0.51(+0.59%)
Jul 30, 2018 86.86 88.10 86.09 86.19 3,235,984 -0.64(-0.74%)
Jul 27, 2018 88.92 90.54 86.71 86.83 5,148,876 -1.85(-2.08%)
Jul 26, 2018 91.11 91.48 88.56 88.68 6,133,218 -2.24(-2.47%)
Jul 25, 2018 91.03 91.10 89.74 90.92 2,247,782 -0.04(-0.04%)
Jul 24, 2018 91.92 92.17 90.57 90.96 3,687,124 -0.36(-0.39%)
Jul 23, 2018 89.42 91.61 89.41 91.32 3,248,710 +1.95(+2.18%)
Jul 20, 2018 90.41 91.17 89.21 89.37 6,506,736 +1.71(+1.95%)
Jul 19, 2018 88.19 88.88 86.73 87.66 2,940,224 -1.58(-1.77%)
Jul 18, 2018 88.16 89.38 88.05 89.24 2,034,407 +1.02(+1.16%)
Jul 17, 2018 88.33 88.88 87.94 88.22 1,848,092 +0.06(+0.07%)
Jul 16, 2018 87.01 88.24 87.01 88.16 1,905,350 +1.21(+1.40%)
Jul 13, 2018 87.27 87.50 86.00 86.94 2,124,413 -0.60(-0.68%)
Jul 12, 2018 88.23 88.65 87.39 87.54 2,762,387 -0.07(-0.08%)
Jul 11, 2018 87.32 88.14 87.32 87.61 1,375,046 -0.63(-0.72%)
Jul 10, 2018 88.92 89.24 87.91 88.25 1,651,728 -0.51(-0.57%)
Jul 09, 2018 87.23 88.98 86.21 88.75 3,397,444 +3.36(+3.94%)
Jul 06, 2018 85.12 85.88 84.58 85.39 1,478,648 +0.22(+0.26%)
Jul 05, 2018 85.93 85.94 85.00 85.17 1,457,249 -0.26(-0.30%)
Jul 03, 2018 85.43 85.43 85.43 0 -0.77(-0.90%)
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.