Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.19 78.54 76.70 78.27 4,914,947 +1.24(+1.60%)
Feb 27, 2019 75.58 77.10 75.38 77.03 2,858,095 +1.27(+1.68%)
Feb 26, 2019 76.00 76.48 75.15 75.76 2,864,745 -0.49(-0.64%)
Feb 25, 2019 76.78 77.38 76.22 76.24 2,684,970 +0.21(+0.27%)
Feb 22, 2019 76.85 77.20 75.87 76.04 2,238,818 -0.81(-1.06%)
Feb 21, 2019 77.71 77.71 76.43 76.85 1,854,831 -0.61(-0.79%)
Feb 20, 2019 77.17 77.56 76.62 77.46 2,314,652 +0.49(+0.63%)
Feb 19, 2019 76.37 77.33 75.98 76.97 3,152,891 +0.59(+0.77%)
Feb 15, 2019 75.17 76.52 74.97 76.38 2,888,198 +1.84(+2.46%)
Feb 14, 2019 74.40 75.35 73.53 74.55 2,229,549 -0.36(-0.48%)
Feb 13, 2019 74.99 75.51 74.68 74.91 1,932,705 +0.19(+0.25%)
Feb 12, 2019 73.81 75.21 73.75 74.72 2,255,448 +1.64(+2.24%)
Feb 11, 2019 73.12 73.42 72.81 73.08 2,829,075 +0.20(+0.27%)
Feb 08, 2019 72.96 73.59 71.94 72.88 3,403,879 -0.75(-1.02%)
Feb 07, 2019 74.45 74.56 73.01 73.63 3,643,765 -1.03(-1.39%)
Feb 06, 2019 75.17 75.65 74.15 74.67 3,813,348 -0.67(-0.89%)
Feb 05, 2019 75.99 76.03 75.00 75.34 2,474,730 -0.49(-0.65%)
Feb 04, 2019 75.33 76.04 74.81 75.83 3,517,295 +0.48(+0.63%)
Feb 01, 2019 75.41 75.78 74.94 75.36 2,617,281 +0.27(+0.36%)
Jan 31, 2019 74.80 75.29 74.44 75.09 3,456,262 -0.27(-0.36%)
Jan 30, 2019 74.44 75.70 73.78 75.36 2,920,358 +1.23(+1.66%)
Jan 29, 2019 74.16 74.54 73.49 74.13 2,634,116 +0.07(+0.10%)
Jan 28, 2019 73.36 74.12 73.08 74.05 4,130,767 -0.13(-0.18%)
Jan 25, 2019 75.45 75.75 74.11 74.18 3,742,438 -0.52(-0.70%)
Jan 24, 2019 72.86 75.32 72.86 74.70 5,934,595 +1.84(+2.53%)
Jan 23, 2019 74.32 75.08 72.40 72.86 9,216,196 -4.84(-6.24%)
Jan 22, 2019 78.26 78.41 77.14 77.70 5,139,319 -1.46(-1.85%)
Jan 18, 2019 78.16 79.43 77.27 79.17 2,867,471 +1.23(+1.58%)
Jan 17, 2019 77.52 78.32 76.61 77.94 2,475,544 +0.03(+0.04%)
Jan 16, 2019 76.77 78.55 76.55 77.91 4,050,496 +1.96(+2.58%)
Jan 15, 2019 75.47 76.05 75.02 75.95 3,036,698 +0.11(+0.15%)
Jan 14, 2019 74.73 76.07 74.46 75.84 2,632,761 +0.43(+0.57%)
Jan 11, 2019 73.95 75.50 73.64 75.41 1,966,529 +0.92(+1.24%)
Jan 10, 2019 74.54 74.89 74.13 74.49 3,696,313 -0.58(-0.77%)
Jan 09, 2019 75.19 75.40 74.34 75.07 2,043,474 +0.51(+0.69%)
Jan 08, 2019 75.16 75.62 73.51 74.55 3,346,279 +0.04(+0.05%)
Jan 07, 2019 73.78 75.00 73.27 74.52 2,860,851 +0.41(+0.55%)
Jan 04, 2019 72.37 74.17 72.36 74.11 3,060,346 +3.15(+4.44%)
Jan 03, 2019 71.37 72.18 70.79 70.96 3,865,943 -1.02(-1.42%)
Jan 02, 2019 69.40 72.08 69.31 71.98 3,532,039 +1.56(+2.21%)
Dec 31, 2018 69.87 70.53 69.30 70.43 2,729,228 +0.87(+1.25%)
Dec 28, 2018 70.29 70.80 69.16 69.56 2,662,790 -0.31(-0.44%)
Dec 27, 2018 68.12 69.87 67.16 69.87 3,500,393 +0.54(+0.78%)
Dec 26, 2018 66.20 69.33 65.13 69.33 3,387,610 +3.38(+5.13%)
Dec 24, 2018 66.41 67.91 65.92 65.95 1,878,088 -1.50(-2.22%)
Dec 21, 2018 69.10 70.77 67.08 67.45 5,304,757 -1.96(-2.82%)
Dec 20, 2018 69.21 70.20 68.72 69.40 4,533,243 -0.17(-0.24%)
Dec 19, 2018 70.83 72.16 69.02 69.57 3,847,878 -1.43(-2.02%)
Dec 18, 2018 72.48 72.80 70.15 71.00 3,805,644 -0.65(-0.91%)
Dec 17, 2018 72.96 73.46 71.24 71.66 4,911,422 -1.70(-2.31%)
Dec 14, 2018 74.13 75.68 73.17 73.35 3,925,653 -1.55(-2.06%)
Dec 13, 2018 76.48 76.76 74.54 74.90 2,427,291 -1.54(-2.01%)
Dec 12, 2018 76.92 77.63 76.14 76.44 2,308,984 +0.63(+0.84%)
Dec 11, 2018 77.91 78.12 75.36 75.80 2,308,246 -1.02(-1.32%)
Dec 10, 2018 77.43 77.57 74.83 76.82 3,471,696 -0.20(-0.27%)
Dec 07, 2018 78.77 79.79 76.30 77.02 2,855,987 -1.81(-2.29%)
Dec 06, 2018 77.50 78.90 76.26 78.83 4,186,563 -0.26(-0.33%)
Dec 04, 2018 83.95 84.03 78.55 79.09 3,882,721 -5.20(-6.17%)
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.