Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.95 92.41 90.04 90.07 1,643,261 -1.21(-1.33%)
Feb 27, 2018 92.44 93.50 91.25 91.28 1,954,015 -1.38(-1.49%)
Feb 26, 2018 91.23 92.69 90.87 92.66 2,282,010 +1.57(+1.73%)
Feb 23, 2018 89.54 91.11 89.29 91.09 1,469,961 +2.18(+2.45%)
Feb 22, 2018 88.69 88.91 1,882,342 -0.66(-0.74%)
Feb 21, 2018 90.11 91.12 89.54 89.57 3,081,481 -0.98(-1.09%)
Feb 20, 2018 90.84 91.65 90.21 90.56 2,597,027 -0.98(-1.08%)
Feb 16, 2018 91.54 91.54 91.54 0 +0.79(+0.87%)
Feb 15, 2018 90.40 91.35 89.47 90.75 2,271,561 +1.19(+1.32%)
Feb 14, 2018 87.00 89.64 87.00 89.56 2,724,772 +1.90(+2.17%)
Feb 13, 2018 87.66 2,265,622 +0.11(+0.13%)
Feb 12, 2018 85.68 88.80 85.46 87.55 3,007,813 +2.92(+3.44%)
Feb 09, 2018 84.91 85.99 81.62 84.63 6,042,910 +0.57(+0.68%)
Feb 08, 2018 89.99 90.04 83.88 84.06 4,327,168 -5.79(-6.44%)
Feb 07, 2018 89.66 91.23 89.64 89.85 2,709,691 -0.29(-0.33%)
Feb 06, 2018 86.84 90.47 85.63 90.14 4,321,173 +0.40(+0.45%)
Feb 05, 2018 92.07 93.47 87.52 89.74 3,303,086 -3.27(-3.51%)
Feb 02, 2018 95.53 96.04 92.95 93.01 1,994,778 -2.88(-3.01%)
Feb 01, 2018 95.02 95.92 94.34 95.89 1,916,134 +0.70(+0.73%)
Jan 31, 2018 94.80 95.65 94.67 95.20 2,436,490 +0.45(+0.47%)
Jan 30, 2018 95.33 95.90 94.74 94.75 1,989,536 -1.03(-1.08%)
Jan 29, 2018 95.73 96.85 95.54 95.78 2,465,886 -0.27(-0.29%)
Jan 26, 2018 95.86 96.13 94.91 96.06 3,315,999 +0.59(+0.61%)
Jan 25, 2018 96.66 96.97 94.95 95.47 2,856,457 -0.92(-0.95%)
Jan 24, 2018 95.46 97.52 95.26 96.39 4,527,654 -0.41(-0.43%)
Jan 23, 2018 96.33 96.99 95.11 96.80 3,166,186 +0.20(+0.21%)
Jan 22, 2018 95.54 96.64 95.00 96.60 2,628,367 +1.02(+1.06%)
Jan 19, 2018 94.04 95.61 93.50 95.58 3,198,562 +0.89(+0.94%)
Jan 18, 2018 95.63 95.82 94.44 94.69 2,880,832 -0.90(-0.94%)
Jan 17, 2018 96.16 96.64 94.55 95.59 2,497,861 -0.03(-0.03%)
Jan 16, 2018 97.06 97.50 95.00 95.62 2,921,483 -0.92(-0.96%)
Jan 12, 2018 96.54 96.54 96.54 0 +0.92(+0.97%)
Jan 11, 2018 94.77 95.65 94.23 95.62 2,378,200 +1.17(+1.24%)
Jan 10, 2018 94.96 94.45 2,861,862 +1.33(+1.43%)
Jan 09, 2018 92.53 93.37 92.16 93.12 2,360,032 +0.82(+0.88%)
Jan 08, 2018 92.87 92.90 92.04 92.30 1,925,718 -0.58(-0.62%)
Jan 05, 2018 93.02 93.13 92.25 92.88 2,247,935 +0.01(+0.01%)
Jan 04, 2018 91.90 93.55 91.29 92.87 2,346,934 +1.81(+1.99%)
Jan 03, 2018 91.11 91.37 90.43 91.06 2,537,587 -0.16(-0.17%)
Jan 02, 2018 91.64 91.75 90.44 91.21 1,816,827 +0.03(+0.03%)
Dec 29, 2017 91.19 91.19 91.19 0 -0.66(-0.72%)
Dec 28, 2017 91.65 92.10 91.24 91.85 1,136,766 +0.50(+0.55%)
Dec 27, 2017 91.23 91.49 90.86 91.34 1,292,389 -0.16(-0.17%)
Dec 26, 2017 91.85 92.12 90.90 91.50 1,278,426 -0.53(-0.58%)
Dec 22, 2017 91.57 92.88 91.22 92.03 2,255,685 +0.90(+0.98%)
Dec 21, 2017 90.47 91.32 90.39 91.13 1,727,448 +0.85(+0.94%)
Dec 20, 2017 91.05 91.05 90.02 90.28 2,218,195 -0.14(-0.15%)
Dec 19, 2017 91.39 91.47 90.41 90.42 2,687,995 -0.52(-0.57%)
Dec 18, 2017 89.74 91.52 89.37 90.94 3,282,098 +2.75(+3.11%)
Dec 15, 2017 87.08 89.11 86.85 88.19 4,659,363 +2.06(+2.39%)
Dec 14, 2017 86.99 87.41 85.94 86.13 2,172,123 -0.60(-0.70%)
Dec 13, 2017 88.14 88.27 86.72 86.74 2,082,524 -1.36(-1.55%)
Dec 12, 2017 88.10 88.52 87.81 88.10 1,996,752 +0.22(+0.25%)
Dec 11, 2017 87.91 87.99 87.20 87.88 1,508,658 +0.16(+0.19%)
Dec 08, 2017 87.45 87.72 86.24 87.72 1,858,436 +0.66(+0.76%)
Dec 07, 2017 85.64 87.22 85.45 87.06 1,906,389 +1.10(+1.28%)
Dec 06, 2017 85.73 86.25 85.26 85.96 1,600,687 -0.04(-0.04%)
Dec 05, 2017 85.86 87.56 85.82 85.99 2,470,667 -0.90(-1.03%)
Dec 04, 2017 86.48 88.13 86.28 86.89 3,740,975 +1.99(+2.34%)
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.