Skip to main content

Capital One Financial (NY: COF )

149.80 +4.37 (+3.00%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.81 88.81 88.81 0 -0.14(-0.16%)
Aug 30, 2018 89.59 89.59 88.83 88.96 1,492,372 -0.80(-0.89%)
Aug 29, 2018 90.32 90.32 89.58 89.76 1,961,822 -0.36(-0.40%)
Aug 28, 2018 90.54 90.60 89.92 90.11 1,621,923 -0.32(-0.36%)
Aug 27, 2018 89.63 90.76 89.50 90.44 1,737,142 +1.29(+1.45%)
Aug 24, 2018 89.63 89.63 89.02 89.15 1,167,464 -0.07(-0.08%)
Aug 23, 2018 90.12 90.12 89.00 89.22 1,820,197 -0.82(-0.91%)
Aug 22, 2018 89.98 90.42 89.67 90.03 1,280,046 -0.04(-0.04%)
Aug 21, 2018 89.47 90.69 89.13 90.07 2,349,485 +0.54(+0.60%)
Aug 20, 2018 88.73 89.63 88.70 89.53 2,211,881 +0.65(+0.73%)
Aug 17, 2018 88.64 89.13 88.38 88.89 1,616,086 +0.22(+0.25%)
Aug 16, 2018 87.75 88.98 87.44 88.66 2,356,392 +1.49(+1.71%)
Aug 15, 2018 86.83 87.45 86.31 87.17 2,723,941 -0.48(-0.55%)
Aug 14, 2018 86.10 88.04 86.10 87.66 2,176,501 +1.78(+2.08%)
Aug 13, 2018 86.15 86.74 85.82 85.87 1,693,756 -0.26(-0.30%)
Aug 10, 2018 86.62 86.91 85.95 86.13 2,020,302 -1.36(-1.56%)
Aug 09, 2018 87.39 87.94 87.25 87.50 1,424,496 -0.01(-0.01%)
Aug 08, 2018 87.17 87.72 86.95 87.51 1,786,302 +0.29(+0.33%)
Aug 07, 2018 86.75 87.82 86.56 87.22 2,750,481 +0.70(+0.81%)
Aug 06, 2018 86.51 86.95 85.94 86.52 1,854,666 -0.13(-0.16%)
Aug 03, 2018 85.63 86.73 85.47 86.65 2,138,678 +1.17(+1.37%)
Aug 02, 2018 84.41 85.57 84.15 85.48 2,269,836 +0.52(+0.61%)
Aug 01, 2018 84.36 85.43 84.36 84.96 3,898,594 +0.78(+0.92%)
Jul 31, 2018 84.19 84.42 83.42 84.19 4,052,310 +0.49(+0.59%)
Jul 30, 2018 84.35 85.55 83.60 83.70 3,332,403 -0.62(-0.74%)
Jul 27, 2018 86.35 87.92 84.20 84.32 5,302,290 -1.79(-2.08%)
Jul 26, 2018 88.47 88.84 86.00 86.11 6,315,961 -2.18(-2.47%)
Jul 25, 2018 88.40 88.46 87.14 88.29 2,314,756 -0.04(-0.04%)
Jul 24, 2018 89.26 89.51 87.95 88.33 3,796,984 -0.35(-0.39%)
Jul 23, 2018 86.84 88.96 86.82 88.68 3,345,508 +1.89(+2.18%)
Jul 20, 2018 87.79 88.53 86.63 86.78 6,700,609 +1.66(+1.95%)
Jul 19, 2018 85.64 86.31 84.22 85.12 3,027,830 -1.54(-1.77%)
Jul 18, 2018 85.61 86.79 85.51 86.66 2,095,024 +0.99(+1.16%)
Jul 17, 2018 85.77 86.31 85.40 85.67 1,903,157 +0.06(+0.07%)
Jul 16, 2018 84.49 85.69 84.49 85.61 1,962,121 +1.18(+1.40%)
Jul 13, 2018 84.75 84.97 83.51 84.43 2,187,711 -0.58(-0.68%)
Jul 12, 2018 85.68 86.09 84.86 85.01 2,844,694 -0.07(-0.08%)
Jul 11, 2018 84.79 85.59 84.79 85.08 1,416,017 -0.62(-0.72%)
Jul 10, 2018 86.35 86.66 85.36 85.69 1,700,943 -0.49(-0.57%)
Jul 09, 2018 84.70 86.41 83.71 86.19 3,498,673 +3.27(+3.94%)
Jul 06, 2018 82.66 83.39 82.13 82.92 1,522,706 +0.21(+0.26%)
Jul 05, 2018 83.45 83.45 82.54 82.70 1,500,669 -0.25(-0.30%)
Jul 03, 2018 82.95 82.95 82.95 0 -0.75(-0.90%)
Jul 02, 2018 82.31 83.78 82.05 83.70 2,756,604 +1.68(+2.05%)
Jun 29, 2018 83.23 83.67 81.99 82.03 2,777,296 -0.49(-0.59%)
Jun 28, 2018 82.40 82.86 81.69 82.52 1,617,400 +0.11(+0.13%)
Jun 27, 2018 83.53 84.24 82.39 82.41 2,823,791 -1.26(-1.50%)
Jun 26, 2018 84.51 84.51 83.26 83.67 1,693,761 -0.66(-0.78%)
Jun 25, 2018 84.44 84.77 83.53 84.33 1,960,834 -0.47(-0.56%)
Jun 22, 2018 85.80 85.86 84.73 84.80 2,314,994 -0.22(-0.26%)
Jun 21, 2018 84.99 85.64 84.07 85.03 2,023,983 -0.39(-0.46%)
Jun 20, 2018 86.67 86.90 85.35 85.42 2,689,573 -0.57(-0.66%)
Jun 19, 2018 85.76 86.16 85.40 85.99 2,958,192 -0.97(-1.12%)
Jun 18, 2018 86.02 87.03 85.59 86.96 1,846,090 +0.15(+0.17%)
Jun 15, 2018 85.94 86.04 86.81 4,773,398 +0.87(+1.02%)
Jun 14, 2018 87.19 87.69 85.59 85.94 3,524,665 +0.24(+0.28%)
Jun 13, 2018 86.11 86.77 85.58 85.69 1,873,633 -0.23(-0.27%)
Jun 12, 2018 86.22 86.28 85.31 85.93 2,222,617 +0.01(+0.01%)
Jun 11, 2018 86.66 87.05 85.86 85.92 1,971,782 -0.63(-0.73%)
Jun 08, 2018 86.23 86.64 85.36 86.55 2,074,847 +0.19(+0.22%)
Jun 07, 2018 86.49 87.31 85.86 86.36 2,354,771 +0.27(+0.31%)
Jun 06, 2018 86.15 86.10 2,499,465 +1.88(+2.24%)
Jun 05, 2018 84.69 84.91 83.35 84.21 1,960,851 -0.97(-1.14%)
Jun 04, 2018 85.13 85.42 84.81 85.19 1,715,908 +0.60(+0.71%)
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.