Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.95 87.05 85.41 86.83 3,806,764 +0.73(+0.85%)
May 30, 2018 85.32 86.30 85.04 86.10 2,591,985 +1.43(+1.69%)
May 29, 2018 86.35 86.35 83.83 84.67 2,348,161 -2.91(-3.32%)
May 25, 2018 87.58 87.58 87.58 0 -0.48(-0.55%)
May 24, 2018 87.86 88.40 86.66 88.06 3,028,325 -0.31(-0.36%)
May 23, 2018 88.83 89.11 87.60 88.37 2,578,101 -0.99(-1.11%)
May 22, 2018 89.20 89.83 89.16 89.36 3,044,820 +0.18(+0.21%)
May 21, 2018 89.90 90.40 89.07 89.17 3,111,586 +0.10(+0.11%)
May 18, 2018 89.20 89.58 88.86 89.07 2,349,186 -0.29(-0.32%)
May 17, 2018 88.62 89.78 87.90 89.36 2,404,477 +0.91(+1.03%)
May 16, 2018 87.46 89.36 87.29 88.44 4,600,424 +1.02(+1.16%)
May 15, 2018 85.90 88.42 85.90 87.43 3,332,690 +1.35(+1.57%)
May 14, 2018 85.94 86.38 85.67 86.08 2,282,688 +0.52(+0.60%)
May 11, 2018 85.27 86.41 85.06 85.56 2,400,413 +0.33(+0.39%)
May 10, 2018 84.71 85.75 84.17 85.23 3,430,353 +0.52(+0.61%)
May 09, 2018 83.62 84.87 83.27 84.71 2,713,413 +1.78(+2.14%)
May 08, 2018 82.52 88.18 82.52 82.94 6,772,685 +1.16(+1.42%)
May 07, 2018 82.08 82.36 81.42 81.78 2,617,558 -0.13(-0.16%)
May 04, 2018 80.33 82.61 79.99 81.91 2,324,803 +1.05(+1.30%)
May 03, 2018 81.70 81.70 79.97 80.86 4,901,135 -1.16(-1.41%)
May 02, 2018 82.62 83.08 81.83 82.02 3,462,126 -0.45(-0.55%)
May 01, 2018 83.10 83.27 81.67 82.47 4,288,463 -0.87(-1.05%)
Apr 30, 2018 84.74 85.21 83.32 83.34 2,856,676 -1.01(-1.20%)
Apr 27, 2018 84.33 85.11 83.88 84.36 2,449,274 +0.06(+0.07%)
Apr 26, 2018 85.44 85.79 84.13 84.30 4,572,136 -1.01(-1.19%)
Apr 25, 2018 86.50 87.45 84.31 85.31 6,802,864 -4.29(-4.78%)
Apr 24, 2018 90.30 91.19 88.72 89.60 2,892,708 -0.07(-0.08%)
Apr 23, 2018 90.29 90.49 89.06 89.67 2,598,905 -0.44(-0.49%)
Apr 20, 2018 90.67 91.13 89.57 90.11 2,306,639 -0.34(-0.38%)
Apr 19, 2018 89.45 90.79 89.45 90.45 2,643,617 +1.11(+1.25%)
Apr 18, 2018 90.00 90.77 89.26 89.34 2,036,948 -0.31(-0.35%)
Apr 17, 2018 89.86 90.33 89.37 89.65 2,793,839 +0.53(+0.60%)
Apr 16, 2018 89.64 89.84 88.76 89.12 2,500,775 +0.47(+0.53%)
Apr 13, 2018 90.05 90.46 88.23 88.65 2,174,210 -0.45(-0.51%)
Apr 12, 2018 88.59 89.76 88.55 89.10 2,550,288 +1.41(+1.60%)
Apr 11, 2018 88.18 89.01 87.54 87.69 1,814,103 -1.35(-1.52%)
Apr 10, 2018 88.87 89.53 88.20 89.05 2,254,745 +1.21(+1.38%)
Apr 09, 2018 87.81 89.76 87.53 87.83 1,837,340 +0.72(+0.82%)
Apr 06, 2018 88.96 89.38 86.27 87.12 3,307,410 -2.58(-2.87%)
Apr 05, 2018 89.50 90.20 89.02 89.69 2,166,755 +1.08(+1.21%)
Apr 04, 2018 86.11 88.83 86.09 88.61 2,216,645 +0.84(+0.95%)
Apr 03, 2018 86.69 88.15 86.22 87.78 2,952,291 +1.55(+1.80%)
Apr 02, 2018 87.86 88.04 84.72 86.22 3,070,753 -1.90(-2.16%)
Mar 29, 2018 88.13 88.13 88.13 0 +1.43(+1.64%)
Mar 28, 2018 86.32 87.60 85.73 86.70 2,203,237 +0.60(+0.69%)
Mar 27, 2018 87.92 88.61 85.34 86.10 2,215,273 -1.33(-1.53%)
Mar 26, 2018 86.55 87.59 85.22 87.44 3,103,308 +2.46(+2.90%)
Mar 23, 2018 87.34 87.92 84.97 84.97 3,501,981 -2.08(-2.39%)
Mar 22, 2018 89.21 89.58 86.78 87.05 2,501,178 -3.25(-3.60%)
Mar 21, 2018 90.85 91.82 90.16 90.30 1,562,433 -0.45(-0.50%)
Mar 20, 2018 91.00 91.53 90.46 90.75 1,381,833 +0.02(+0.02%)
Mar 19, 2018 91.09 91.38 89.33 90.73 1,799,083 -0.65(-0.71%)
Mar 16, 2018 90.43 92.28 90.21 91.38 2,974,485 +1.20(+1.34%)
Mar 15, 2018 89.98 91.28 89.77 90.18 2,144,006 +0.78(+0.87%)
Mar 14, 2018 91.47 91.60 88.93 89.40 2,166,772 -1.49(-1.64%)
Mar 13, 2018 92.92 93.27 90.53 90.89 2,300,255 -1.51(-1.63%)
Mar 12, 2018 92.67 93.02 92.10 92.39 1,897,601 -0.30(-0.33%)
Mar 09, 2018 91.06 92.80 90.97 92.70 2,044,312 +2.43(+2.69%)
Mar 08, 2018 90.33 90.49 88.87 90.27 2,314,330 +0.48(+0.53%)
Mar 07, 2018 89.96 88.51 89.79 2,282,888 -0.38(-0.42%)
Mar 06, 2018 90.56 90.56 88.83 90.17 1,923,015 +0.13(+0.14%)
Mar 05, 2018 88.35 90.30 87.92 90.04 2,524,418 +1.09(+1.22%)
Mar 02, 2018 88.16 89.13 86.70 88.95 2,042,641 +0.19(+0.22%)
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.