Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.96 88.78 87.73 88.05 2,919,869 -0.49(-0.56%)
Sep 27, 2018 89.17 89.27 88.07 88.55 2,456,132 -0.68(-0.76%)
Sep 26, 2018 90.99 90.99 89.02 89.22 3,445,256 -1.19(-1.31%)
Sep 25, 2018 90.71 90.87 89.92 90.41 3,653,090 -0.15(-0.16%)
Sep 24, 2018 91.92 92.10 90.18 90.56 2,134,613 -1.28(-1.39%)
Sep 21, 2018 92.28 92.80 91.71 91.84 5,283,233 -0.23(-0.25%)
Sep 20, 2018 92.83 93.27 91.93 92.07 2,829,506 +0.28(+0.30%)
Sep 19, 2018 90.21 92.13 90.18 91.79 6,128,016 +1.79(+1.99%)
Sep 18, 2018 90.45 90.61 89.91 90.00 3,276,773 -0.06(-0.07%)
Sep 17, 2018 90.87 91.38 90.04 90.07 2,097,824 -0.83(-0.91%)
Sep 14, 2018 90.23 91.12 90.17 90.89 2,515,373 +0.92(+1.02%)
Sep 13, 2018 90.49 91.09 89.91 89.97 2,458,559 -0.38(-0.42%)
Sep 12, 2018 91.49 91.78 90.29 90.36 1,931,701 -1.13(-1.24%)
Sep 11, 2018 91.05 92.02 90.85 91.49 1,817,965 +0.15(+0.16%)
Sep 10, 2018 91.64 92.20 91.30 91.34 1,503,354 +0.09(+0.10%)
Sep 07, 2018 91.21 91.50 90.67 91.25 1,938,493 +0.20(+0.22%)
Sep 06, 2018 92.62 92.90 91.03 91.04 1,896,808 -1.58(-1.70%)
Sep 05, 2018 92.66 93.58 92.47 92.62 2,483,506 +0.02(+0.02%)
Sep 04, 2018 92.05 92.75 91.56 92.60 2,021,822 +0.69(+0.75%)
Aug 31, 2018 91.91 91.91 91.91 0 -0.15(-0.16%)
Aug 30, 2018 92.71 92.71 91.93 92.06 1,442,054 -0.83(-0.89%)
Aug 29, 2018 93.47 93.47 92.70 92.89 1,895,676 -0.37(-0.40%)
Aug 28, 2018 93.70 93.77 93.05 93.26 1,567,237 -0.33(-0.36%)
Aug 27, 2018 92.76 93.93 92.62 93.59 1,678,572 +1.34(+1.45%)
Aug 24, 2018 92.76 92.76 92.13 92.26 1,128,101 -0.07(-0.08%)
Aug 23, 2018 93.27 93.27 92.11 92.33 1,758,826 -0.84(-0.91%)
Aug 22, 2018 93.12 93.57 92.79 93.17 1,236,887 -0.04(-0.04%)
Aug 21, 2018 92.59 93.85 92.24 93.21 2,270,269 +0.56(+0.60%)
Aug 20, 2018 91.83 92.76 91.79 92.66 2,137,304 +0.67(+0.73%)
Aug 17, 2018 91.73 92.24 91.47 91.99 1,561,597 +0.23(+0.25%)
Aug 16, 2018 90.81 92.09 90.49 91.76 2,276,943 +1.54(+1.71%)
Aug 15, 2018 89.86 90.50 89.33 90.22 2,632,099 -0.50(-0.55%)
Aug 14, 2018 89.10 91.12 89.10 90.72 2,103,117 +1.85(+2.08%)
Aug 13, 2018 89.16 89.77 88.82 88.87 1,636,648 -0.27(-0.30%)
Aug 10, 2018 89.64 89.94 88.95 89.14 1,952,185 -1.41(-1.56%)
Aug 09, 2018 90.44 91.00 90.30 90.55 1,376,467 -0.01(-0.01%)
Aug 08, 2018 90.22 90.78 89.98 90.56 1,726,074 +0.30(+0.33%)
Aug 07, 2018 89.78 90.88 89.58 90.26 2,657,744 +0.72(+0.81%)
Aug 06, 2018 89.53 89.98 88.94 89.54 1,792,133 -0.14(-0.16%)
Aug 03, 2018 88.62 89.75 88.45 89.68 2,066,569 +1.22(+1.37%)
Aug 02, 2018 87.35 88.56 87.09 88.46 2,193,305 +0.54(+0.61%)
Aug 01, 2018 87.30 88.41 87.30 87.93 3,767,147 +0.80(+0.92%)
Jul 31, 2018 87.13 87.36 86.33 87.12 3,915,681 +0.51(+0.59%)
Jul 30, 2018 87.29 88.54 86.51 86.62 3,220,046 -0.65(-0.74%)
Jul 27, 2018 89.36 90.98 87.14 87.26 5,123,516 -1.86(-2.08%)
Jul 26, 2018 91.56 91.94 89.00 89.12 6,103,010 -2.25(-2.47%)
Jul 25, 2018 91.48 91.55 90.18 91.37 2,236,711 -0.04(-0.04%)
Jul 24, 2018 92.37 92.63 91.02 91.41 3,668,964 -0.36(-0.39%)
Jul 23, 2018 89.87 92.07 89.85 91.77 3,232,709 +1.96(+2.18%)
Jul 20, 2018 90.86 91.62 89.65 89.81 6,474,688 +1.72(+1.95%)
Jul 19, 2018 88.63 89.32 87.16 88.09 2,925,742 -1.59(-1.77%)
Jul 18, 2018 88.59 89.82 88.49 89.68 2,024,387 +1.03(+1.16%)
Jul 17, 2018 88.77 89.32 88.38 88.66 1,838,990 +0.06(+0.07%)
Jul 16, 2018 87.44 88.68 87.44 88.59 1,895,966 +1.22(+1.40%)
Jul 13, 2018 87.71 87.94 86.42 87.37 2,113,950 -0.60(-0.68%)
Jul 12, 2018 88.67 89.09 87.83 87.97 2,748,781 -0.07(-0.08%)
Jul 11, 2018 87.75 88.57 87.75 88.05 1,368,274 -0.64(-0.72%)
Jul 10, 2018 89.36 89.68 88.34 88.68 1,643,593 -0.51(-0.57%)
Jul 09, 2018 87.66 89.42 86.63 89.19 3,380,711 +3.38(+3.94%)
Jul 06, 2018 85.54 86.30 85.00 85.81 1,471,365 +0.22(+0.26%)
Jul 05, 2018 86.36 86.37 85.42 85.59 1,450,072 -0.26(-0.30%)
Jul 03, 2018 85.85 85.85 85.85 0 -0.78(-0.90%)
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.