Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 82.27 83.07 81.47 82.75 3,460,996 +1.29(+1.58%)
Jun 27, 2019 81.70 82.43 81.16 81.47 1,578,592 -0.05(-0.06%)
Jun 26, 2019 81.16 81.81 80.85 81.51 1,709,522 +0.51(+0.63%)
Jun 25, 2019 80.77 81.82 80.32 81.00 2,038,638 +0.09(+0.11%)
Jun 24, 2019 82.99 83.15 80.24 80.91 3,331,466 -2.55(-3.06%)
Jun 21, 2019 83.65 84.23 82.84 83.46 3,503,761 -0.10(-0.12%)
Jun 20, 2019 83.50 83.85 82.53 83.56 1,497,152 +1.05(+1.27%)
Jun 19, 2019 83.37 83.94 82.28 82.51 1,881,148 -0.74(-0.89%)
Jun 18, 2019 82.08 83.78 81.99 83.25 2,418,515 +1.22(+1.49%)
Jun 17, 2019 82.60 83.03 81.83 82.03 1,553,593 -0.57(-0.68%)
Jun 14, 2019 82.99 82.99 81.69 82.60 1,436,462 -0.18(-0.22%)
Jun 13, 2019 82.62 83.39 82.52 82.78 1,440,095 +0.20(+0.24%)
Jun 12, 2019 83.34 83.64 82.09 82.58 1,108,622 -0.72(-0.86%)
Jun 11, 2019 83.27 84.12 82.97 83.30 1,309,744 +0.83(+1.01%)
Jun 10, 2019 82.92 83.66 82.40 82.47 1,538,251 +0.16(+0.19%)
Jun 07, 2019 82.22 82.94 82.11 82.31 1,421,220 -0.09(-0.11%)
Jun 06, 2019 81.89 82.69 81.72 82.40 1,616,587 +0.42(+0.51%)
Jun 05, 2019 82.08 82.26 80.72 81.99 1,827,592 -0.02(-0.02%)
Jun 04, 2019 80.59 82.02 80.24 82.00 2,244,994 +2.59(+3.26%)
Jun 03, 2019 78.41 79.72 78.31 79.41 2,247,924 +1.10(+1.41%)
May 31, 2019 79.54 79.87 78.17 78.31 3,054,291 -2.26(-2.81%)
May 30, 2019 81.67 82.26 79.95 80.57 1,491,278 -0.99(-1.22%)
May 29, 2019 80.45 81.68 79.83 81.57 1,732,511 +0.63(+0.78%)
May 28, 2019 82.40 82.91 80.88 80.94 2,211,142 -1.85(-2.24%)
May 24, 2019 81.96 82.88 81.83 82.79 1,271,433 +1.40(+1.71%)
May 23, 2019 82.45 82.45 80.80 81.39 1,737,229 -1.83(-2.20%)
May 22, 2019 83.59 84.05 83.22 83.23 1,225,191 -0.86(-1.02%)
May 21, 2019 83.87 84.15 83.54 84.08 2,038,677 +0.75(+0.90%)
May 20, 2019 82.45 83.79 82.08 83.34 1,601,077 +0.77(+0.93%)
May 17, 2019 82.10 83.34 82.01 82.57 1,664,651 -0.40(-0.48%)
May 16, 2019 81.96 83.50 81.79 82.97 1,788,459 +1.46(+1.79%)
May 15, 2019 80.53 82.13 79.56 81.51 2,083,370 +0.11(+0.13%)
May 14, 2019 80.47 82.12 80.34 81.40 1,746,575 +1.57(+1.96%)
May 13, 2019 80.70 81.06 79.63 79.83 1,995,188 -2.60(-3.15%)
May 10, 2019 81.76 82.78 80.54 82.43 1,479,007 +0.54(+0.66%)
May 09, 2019 80.91 82.03 80.23 81.89 2,468,035 -0.02(-0.02%)
May 08, 2019 82.78 83.21 81.87 81.91 2,404,698 -1.25(-1.51%)
May 07, 2019 83.90 84.08 82.53 83.17 2,094,371 -1.82(-2.15%)
May 06, 2019 83.57 85.42 83.42 84.99 2,431,320 -0.59(-0.69%)
May 03, 2019 84.64 85.62 84.55 85.58 1,866,246 +1.22(+1.44%)
May 02, 2019 84.13 84.67 83.66 84.36 2,271,868 +0.31(+0.37%)
May 01, 2019 84.04 84.88 83.75 84.06 2,435,069 -0.23(-0.27%)
Apr 30, 2019 84.45 84.67 83.15 84.28 2,435,573 +0.41(+0.49%)
Apr 29, 2019 85.21 85.69 83.78 83.87 2,716,553 -1.23(-1.44%)
Apr 26, 2019 82.35 85.47 82.35 85.10 4,747,452 +5.16(+6.45%)
Apr 25, 2019 79.63 80.59 79.32 79.94 2,352,070 +0.24(+0.30%)
Apr 24, 2019 79.90 80.45 79.47 79.71 1,938,351 -0.36(-0.45%)
Apr 23, 2019 79.72 80.48 79.35 80.07 1,970,458 +0.53(+0.66%)
Apr 22, 2019 79.78 80.10 79.27 79.54 1,168,407 -0.45(-0.57%)
Apr 18, 2019 79.63 80.16 79.44 80.00 1,557,188 +0.17(+0.22%)
Apr 17, 2019 79.99 80.12 79.26 79.82 2,457,594 +0.01(+0.01%)
Apr 16, 2019 79.40 80.21 79.02 79.82 2,079,889 +0.94(+1.19%)
Apr 15, 2019 79.72 79.85 78.58 78.88 1,338,652 -0.86(-1.08%)
Apr 12, 2019 79.31 80.52 78.93 79.74 1,803,025 +1.43(+1.83%)
Apr 11, 2019 78.19 78.71 77.74 78.31 1,531,977 +0.56(+0.72%)
Apr 10, 2019 77.42 77.88 76.75 77.75 1,556,504 +0.48(+0.62%)
Apr 09, 2019 77.63 77.82 76.80 77.26 1,335,008 -0.85(-1.09%)
Apr 08, 2019 77.90 78.21 77.44 78.12 2,228,411 -0.45(-0.58%)
Apr 05, 2019 78.99 79.22 77.99 78.57 1,711,607 -0.15(-0.18%)
Apr 04, 2019 77.65 78.75 77.28 78.72 2,353,996 +1.26(+1.63%)
Apr 03, 2019 77.27 78.26 77.11 77.45 3,141,879 +0.57(+0.74%)
Apr 02, 2019 76.72 77.69 76.27 76.88 2,579,660 +0.18(+0.24%)
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.