Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 82.09 82.45 81.45 81.83 1,988,903 +0.38(+0.46%)
Aug 29, 2019 80.90 81.83 80.82 81.46 1,970,521 +1.54(+1.93%)
Aug 28, 2019 78.19 80.17 78.10 79.92 1,924,833 +1.40(+1.78%)
Aug 27, 2019 80.13 80.33 78.06 78.52 2,040,553 -1.11(-1.39%)
Aug 26, 2019 78.93 79.66 78.56 79.62 1,512,490 +1.11(+1.41%)
Aug 23, 2019 80.42 81.14 78.11 78.52 2,299,464 -2.48(-3.06%)
Aug 22, 2019 81.47 82.00 80.53 80.99 2,196,011 -0.27(-0.34%)
Aug 21, 2019 81.59 81.80 81.04 81.27 1,136,275 +0.76(+0.94%)
Aug 20, 2019 81.75 81.86 80.41 80.51 1,945,556 -1.65(-2.01%)
Aug 19, 2019 82.05 82.62 81.48 82.16 2,187,311 +1.39(+1.72%)
Aug 16, 2019 79.84 81.03 79.63 80.78 1,925,499 +1.73(+2.19%)
Aug 15, 2019 79.30 80.38 78.66 79.05 2,242,029 +0.21(+0.26%)
Aug 14, 2019 80.50 81.03 78.79 78.84 3,199,352 -3.55(-4.31%)
Aug 13, 2019 80.78 83.09 80.61 82.39 3,256,935 +1.44(+1.77%)
Aug 12, 2019 81.86 82.28 80.60 80.95 1,813,426 -1.91(-2.30%)
Aug 09, 2019 83.49 83.70 82.40 82.86 2,117,721 -0.99(-1.18%)
Aug 08, 2019 83.52 84.53 83.08 83.86 2,749,679 +0.77(+0.92%)
Aug 07, 2019 81.75 83.32 80.64 83.09 2,989,748 -0.33(-0.40%)
Aug 06, 2019 82.33 83.53 81.14 83.42 2,974,439 +1.59(+1.94%)
Aug 05, 2019 83.31 83.68 81.11 81.83 3,375,587 -3.05(-3.59%)
Aug 02, 2019 85.69 85.69 83.40 84.89 2,965,995 -0.99(-1.16%)
Aug 01, 2019 86.93 88.09 85.66 85.88 3,739,036 -1.05(-1.21%)
Jul 31, 2019 85.88 87.85 85.54 86.93 5,424,866 +1.14(+1.33%)
Jul 30, 2019 86.05 86.54 83.99 85.79 13,040,156 -5.37(-5.89%)
Jul 29, 2019 92.21 92.44 90.85 91.16 2,576,401 -1.09(-1.18%)
Jul 26, 2019 90.29 92.76 89.91 92.25 3,424,612 +2.05(+2.27%)
Jul 25, 2019 91.10 91.12 89.87 90.20 2,581,017 -0.96(-1.05%)
Jul 24, 2019 88.66 91.36 88.17 91.16 4,194,067 +2.43(+2.73%)
Jul 23, 2019 86.47 88.89 86.35 88.74 2,419,351 +2.46(+2.86%)
Jul 22, 2019 85.14 86.73 84.97 86.27 3,101,346 +1.01(+1.18%)
Jul 19, 2019 86.56 86.67 84.87 85.27 4,377,937 +1.78(+2.13%)
Jul 18, 2019 83.05 83.88 82.62 83.49 3,064,201 +0.54(+0.65%)
Jul 17, 2019 84.23 84.51 82.91 82.95 1,993,416 -1.64(-1.93%)
Jul 16, 2019 84.80 85.14 84.22 84.59 2,413,688 +0.17(+0.20%)
Jul 15, 2019 85.95 85.95 84.08 84.42 2,237,684 -1.24(-1.45%)
Jul 12, 2019 85.70 85.93 85.19 85.66 1,594,509 +0.34(+0.40%)
Jul 11, 2019 85.23 85.80 84.81 85.32 1,586,206 +0.52(+0.61%)
Jul 10, 2019 86.74 87.15 84.65 84.80 2,653,109 -2.00(-2.31%)
Jul 09, 2019 85.61 86.97 85.60 86.81 2,107,690 +0.46(+0.53%)
Jul 08, 2019 86.60 86.97 86.05 86.35 1,498,779 -0.70(-0.80%)
Jul 05, 2019 87.48 87.60 86.49 87.04 1,176,904 -0.42(-0.48%)
Jul 03, 2019 86.33 87.48 86.11 87.47 1,378,796 +1.78(+2.07%)
Jul 02, 2019 86.35 86.51 85.25 85.69 1,741,342 -0.88(-1.02%)
Jul 01, 2019 86.82 87.32 85.81 86.57 1,842,892 +1.22(+1.43%)
Jun 28, 2019 84.85 85.68 84.03 85.35 3,355,614 +1.33(+1.58%)
Jun 27, 2019 84.27 85.02 83.70 84.02 1,530,526 -0.05(-0.06%)
Jun 26, 2019 83.71 84.38 83.38 84.07 1,657,470 +0.53(+0.63%)
Jun 25, 2019 83.31 84.39 82.84 83.54 1,976,564 +0.09(+0.11%)
Jun 24, 2019 85.59 85.76 82.76 83.45 3,230,027 -2.63(-3.06%)
Jun 21, 2019 86.28 86.87 85.44 86.08 3,397,077 -0.10(-0.12%)
Jun 20, 2019 86.12 86.48 85.12 86.19 1,451,566 +1.08(+1.27%)
Jun 19, 2019 85.99 86.57 84.86 85.11 1,823,869 -0.76(-0.89%)
Jun 18, 2019 84.65 86.41 84.56 85.87 2,344,875 +1.26(+1.49%)
Jun 17, 2019 85.19 85.64 84.41 84.61 1,506,288 -0.58(-0.68%)
Jun 14, 2019 85.59 85.59 84.26 85.19 1,392,723 -0.19(-0.22%)
Jun 13, 2019 85.22 86.01 85.12 85.38 1,396,246 +0.21(+0.24%)
Jun 12, 2019 85.95 86.26 84.66 85.17 1,074,866 -0.74(-0.86%)
Jun 11, 2019 85.89 86.76 85.58 85.91 1,269,864 +0.86(+1.01%)
Jun 10, 2019 85.52 86.29 84.99 85.06 1,491,413 +0.16(+0.19%)
Jun 07, 2019 84.80 85.55 84.69 84.90 1,377,946 -0.09(-0.11%)
Jun 06, 2019 84.47 85.28 84.29 84.99 1,567,364 +0.43(+0.51%)
Jun 05, 2019 84.65 84.84 83.26 84.56 1,771,944 -0.02(-0.02%)
Jun 04, 2019 83.12 84.60 82.76 84.58 2,176,637 +2.67(+3.26%)
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.