Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 84.48 85.34 83.03 84.29 2,478,708 +0.74(+0.88%)
Nov 30, 2018 82.46 83.73 82.37 83.55 2,670,732 +0.75(+0.91%)
Nov 29, 2018 83.46 83.79 82.40 82.80 2,240,366 -1.43(-1.70%)
Nov 28, 2018 82.48 84.23 81.66 84.23 2,551,072 +2.07(+2.52%)
Nov 27, 2018 81.80 82.56 81.50 82.17 1,938,446 +0.20(+0.25%)
Nov 26, 2018 80.93 82.31 80.69 81.96 2,878,569 +2.18(+2.73%)
Nov 23, 2018 79.89 80.57 79.49 79.78 776,007 -0.75(-0.94%)
Nov 21, 2018 80.54 80.54 80.54 0 +0.40(+0.50%)
Nov 20, 2018 81.27 81.39 79.67 80.13 2,995,027 -1.60(-1.96%)
Nov 19, 2018 81.91 82.17 80.90 81.74 2,332,858 +0.08(+0.10%)
Nov 16, 2018 82.47 82.70 81.46 81.65 3,777,750 -1.42(-1.70%)
Nov 15, 2018 82.21 83.37 81.55 83.07 3,082,607 +0.22(+0.27%)
Nov 14, 2018 84.57 85.19 81.99 82.85 2,587,081 -0.91(-1.09%)
Nov 13, 2018 83.46 84.75 83.23 83.76 2,174,844 +0.73(+0.88%)
Nov 12, 2018 84.27 84.68 82.86 83.03 1,878,114 -1.19(-1.42%)
Nov 09, 2018 84.10 84.77 83.73 84.22 1,883,991 -0.43(-0.51%)
Nov 08, 2018 83.76 85.23 83.67 84.65 1,947,378 +0.67(+0.80%)
Nov 07, 2018 83.24 84.12 82.16 83.98 2,205,146 +1.26(+1.53%)
Nov 06, 2018 81.49 82.96 81.30 82.72 3,120,833 +1.05(+1.28%)
Nov 05, 2018 81.34 82.19 81.34 81.67 4,492,139 +0.72(+0.89%)
Nov 02, 2018 82.83 83.34 80.57 80.95 4,714,223 -1.88(-2.27%)
Nov 01, 2018 82.84 83.35 82.34 82.83 2,295,014 +0.00(+0.00%)
Oct 31, 2018 82.42 83.70 82.20 82.83 3,719,586 +1.35(+1.66%)
Oct 30, 2018 80.56 81.56 79.73 81.48 3,045,247 +1.28(+1.60%)
Oct 29, 2018 80.48 81.78 78.97 80.20 4,511,925 +0.66(+0.83%)
Oct 26, 2018 80.93 81.15 78.79 79.54 4,223,913 -2.34(-2.85%)
Oct 25, 2018 80.37 82.60 79.86 81.88 4,330,907 +2.24(+2.81%)
Oct 24, 2018 82.08 83.76 79.47 79.64 7,247,510 -1.09(-1.36%)
Oct 23, 2018 80.52 81.11 79.32 80.74 7,399,920 -1.39(-1.69%)
Oct 22, 2018 84.47 85.22 82.10 82.13 2,863,236 -2.87(-3.37%)
Oct 19, 2018 83.85 85.59 83.55 84.99 2,479,258 +1.19(+1.42%)
Oct 18, 2018 84.64 85.62 83.57 83.81 2,252,316 -1.05(-1.24%)
Oct 17, 2018 84.92 85.61 83.83 84.85 2,579,980 -0.14(-0.16%)
Oct 16, 2018 84.42 85.16 83.45 84.99 1,995,926 +1.00(+1.19%)
Oct 15, 2018 84.03 84.75 83.39 83.99 2,653,841 -0.22(-0.26%)
Oct 12, 2018 86.17 86.52 82.87 84.21 3,832,894 -0.14(-0.17%)
Oct 11, 2018 86.35 86.90 84.31 84.35 3,188,720 -2.44(-2.81%)
Oct 10, 2018 89.23 89.77 86.74 86.79 3,022,859 -2.25(-2.53%)
Oct 09, 2018 89.22 89.59 88.56 89.05 2,244,102 -0.40(-0.45%)
Oct 08, 2018 88.82 89.89 88.06 89.45 2,904,679 +0.34(+0.39%)
Oct 05, 2018 90.10 90.20 88.82 89.10 2,141,388 -0.53(-0.59%)
Oct 04, 2018 89.74 91.03 88.95 89.63 3,050,671 -0.09(-0.10%)
Oct 03, 2018 89.22 90.27 88.95 89.72 2,868,318 +1.11(+1.26%)
Oct 02, 2018 88.26 88.97 87.80 88.61 2,142,149 +0.54(+0.61%)
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.