Capital One Financial (NY: COF )

162.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.82 95.82 95.82 0 +1.55(+1.64%)
Mar 28, 2018 93.85 95.25 93.21 94.27 2,026,349 +0.65(+0.69%)
Mar 27, 2018 95.60 96.35 92.79 93.62 2,037,419 -1.45(-1.53%)
Mar 26, 2018 94.11 95.24 92.66 95.07 2,854,158 +2.68(+2.90%)
Mar 23, 2018 94.96 95.60 92.39 92.39 3,220,823 -2.26(-2.39%)
Mar 22, 2018 97.00 97.40 94.35 94.65 2,300,370 -3.53(-3.60%)
Mar 21, 2018 98.78 99.84 98.03 98.18 1,436,993 -0.49(-0.50%)
Mar 20, 2018 98.94 99.52 98.36 98.67 1,270,892 +0.02(+0.02%)
Mar 19, 2018 99.04 99.36 97.13 98.65 1,654,643 -0.71(-0.71%)
Mar 16, 2018 98.32 100.34 98.09 99.36 2,735,677 +1.31(+1.34%)
Mar 15, 2018 97.84 99.25 97.61 98.05 1,971,874 +0.85(+0.87%)
Mar 14, 2018 99.46 99.60 96.69 97.20 1,992,812 -1.62(-1.64%)
Mar 13, 2018 101.03 101.41 98.43 98.82 2,115,578 -1.64(-1.63%)
Mar 12, 2018 100.76 101.14 100.14 100.46 1,745,252 -0.33(-0.33%)
Mar 09, 2018 99.01 100.90 98.91 100.79 1,880,184 +2.64(+2.69%)
Mar 08, 2018 98.22 98.39 96.63 98.15 2,128,523 +0.52(+0.53%)
Mar 07, 2018 97.81 96.24 97.63 2,099,606 -0.41(-0.42%)
Mar 06, 2018 98.47 98.47 96.58 98.04 1,768,625 +0.14(+0.14%)
Mar 05, 2018 96.06 98.18 95.60 97.90 2,321,744 +1.18(+1.22%)
Mar 02, 2018 95.86 96.91 94.27 96.72 1,878,647 +0.21(+0.22%)
Mar 01, 2018 98.01 99.10 95.87 96.51 2,135,884 -1.42(-1.45%)
Feb 28, 2018 99.98 100.48 97.90 97.93 1,511,331 -1.32(-1.33%)
Feb 27, 2018 100.51 101.67 99.22 99.25 1,797,136 -1.50(-1.49%)
Feb 26, 2018 99.19 100.78 98.80 100.75 2,098,798 +1.71(+1.73%)
Feb 23, 2018 97.36 99.06 97.08 99.04 1,351,945 +2.37(+2.45%)
Feb 22, 2018 96.43 96.67 1,731,218 -0.72(-0.74%)
Feb 21, 2018 97.98 99.07 97.36 97.39 2,834,083 -1.07(-1.09%)
Feb 20, 2018 98.77 99.65 98.08 98.46 2,388,524 -1.07(-1.08%)
Feb 16, 2018 99.53 99.53 99.53 0 +0.86(+0.87%)
Feb 15, 2018 98.29 99.32 97.28 98.67 2,089,188 +1.29(+1.32%)
Feb 14, 2018 94.60 97.47 94.60 97.38 2,506,013 +2.07(+2.17%)
Feb 13, 2018 95.31 2,083,726 +0.12(+0.13%)
Feb 12, 2018 93.16 96.55 92.92 95.19 2,766,330 +3.17(+3.44%)
Feb 09, 2018 92.32 93.50 88.75 92.02 5,557,752 +0.22(+0.24%)
Feb 08, 2018 98.27 98.33 91.60 91.80 3,962,419 -6.32(-6.44%)
Feb 07, 2018 97.91 99.63 97.89 98.12 2,481,284 -0.32(-0.33%)
Feb 06, 2018 94.83 98.80 93.51 98.44 3,956,930 +0.44(+0.45%)
Feb 05, 2018 100.54 102.07 95.58 98.00 3,024,660 -3.57(-3.51%)
Feb 02, 2018 104.32 104.88 101.51 101.57 1,826,633 -3.15(-3.01%)
Feb 01, 2018 103.77 104.75 103.02 104.72 1,754,618 +0.76(+0.73%)
Jan 31, 2018 103.53 104.46 103.38 103.96 2,231,112 +0.49(+0.47%)
Jan 30, 2018 104.10 104.72 103.46 103.47 1,821,833 -1.13(-1.08%)
Jan 29, 2018 104.54 105.77 104.34 104.60 2,258,030 -0.30(-0.29%)
Jan 26, 2018 104.68 104.98 103.65 104.90 3,036,485 +0.64(+0.61%)
Jan 25, 2018 105.56 105.90 103.69 104.26 2,615,679 -1.00(-0.95%)
Jan 24, 2018 104.25 106.50 104.03 105.26 4,146,006 -0.45(-0.43%)
Jan 23, 2018 105.20 105.92 103.87 105.71 2,899,300 +0.22(+0.21%)
Jan 22, 2018 104.33 105.54 103.75 105.49 2,406,815 +1.11(+1.06%)
Jan 19, 2018 102.70 104.41 102.11 104.38 2,928,947 +0.97(+0.94%)
Jan 18, 2018 104.43 104.64 103.13 103.41 2,637,999 -0.98(-0.94%)
Jan 17, 2018 105.01 105.54 103.25 104.39 2,287,310 -0.03(-0.03%)
Jan 16, 2018 106.00 106.47 103.74 104.42 2,675,223 -1.01(-0.96%)
Jan 12, 2018 105.43 105.43 105.43 0 +1.01(+0.97%)
Jan 11, 2018 103.49 104.46 102.90 104.42 2,177,735 +1.28(+1.24%)
Jan 10, 2018 103.70 103.14 2,620,628 +1.45(+1.43%)
Jan 09, 2018 101.05 101.97 100.64 101.69 2,161,099 +0.89(+0.88%)
Jan 08, 2018 101.42 101.45 100.51 100.80 1,763,394 -0.63(-0.62%)
Jan 05, 2018 101.58 101.70 100.74 101.43 2,058,451 +0.01(+0.01%)
Jan 04, 2018 100.36 102.16 99.69 101.42 2,149,105 +1.98(+1.99%)
Jan 03, 2018 99.50 99.78 98.75 99.44 2,323,687 -0.17(-0.17%)
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.