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 (%)
Oct 31, 2019 88.76 89.45 87.37 88.10 2,616,948 -1.21(-1.35%)
Oct 30, 2019 89.41 89.59 88.16 89.31 1,908,347 +0.07(+0.07%)
Oct 29, 2019 89.50 90.35 88.78 89.24 2,506,224 -0.67(-0.75%)
Oct 28, 2019 88.20 90.12 88.20 89.91 3,012,595 +1.81(+2.06%)
Oct 25, 2019 86.44 88.28 85.46 88.10 2,926,302 +1.20(+1.38%)
Oct 24, 2019 87.72 87.98 86.25 86.90 2,346,669 -0.77(-0.87%)
Oct 23, 2019 86.82 87.73 86.74 87.66 2,104,129 +0.60(+0.68%)
Oct 22, 2019 86.09 87.45 85.73 87.07 2,300,530 +0.79(+0.92%)
Oct 21, 2019 85.70 86.65 85.57 86.27 1,382,263 +1.44(+1.69%)
Oct 18, 2019 84.95 85.52 84.62 84.84 2,309,943 -0.20(-0.23%)
Oct 17, 2019 85.54 86.06 84.63 85.04 1,531,027 +0.07(+0.08%)
Oct 16, 2019 85.13 86.10 84.83 84.97 2,309,069 -0.18(-0.21%)
Oct 15, 2019 84.12 85.74 83.40 85.15 1,636,215 +1.44(+1.72%)
Oct 14, 2019 83.63 84.38 83.42 83.71 1,960,528 -0.20(-0.24%)
Oct 11, 2019 83.62 85.40 83.39 83.91 2,624,103 +1.69(+2.06%)
Oct 10, 2019 81.15 82.96 81.00 82.22 1,749,018 +1.27(+1.56%)
Oct 09, 2019 80.46 81.39 80.32 80.95 1,754,290 +1.22(+1.53%)
Oct 08, 2019 80.96 81.72 79.70 79.74 2,076,228 -2.34(-2.85%)
Oct 07, 2019 82.18 83.09 82.06 82.08 1,409,355 -0.42(-0.50%)
Oct 04, 2019 81.18 82.55 80.94 82.49 2,132,646 +1.41(+1.74%)
Oct 03, 2019 81.34 81.52 79.10 81.09 3,028,947 -0.40(-0.49%)
Oct 02, 2019 83.25 83.28 81.17 81.48 2,440,029 -2.66(-3.17%)
Oct 01, 2019 86.61 87.01 83.96 84.15 1,669,681 -1.80(-2.10%)
Sep 30, 2019 86.29 86.77 85.84 85.95 1,857,692 -0.34(-0.39%)
Sep 27, 2019 86.73 87.16 85.74 86.29 1,436,477 +0.20(+0.23%)
Sep 26, 2019 86.37 86.86 85.78 86.09 1,732,341 -0.15(-0.18%)
Sep 25, 2019 86.20 86.87 85.24 86.25 2,248,849 -0.06(-0.07%)
Sep 24, 2019 88.07 88.16 85.90 86.30 3,610,892 -1.42(-1.62%)
Sep 23, 2019 86.98 88.03 86.65 87.72 1,908,007 +0.10(+0.12%)
Sep 20, 2019 88.17 88.99 87.61 87.62 3,008,864 -0.50(-0.57%)
Sep 19, 2019 88.67 89.50 88.10 88.12 1,455,606 -0.60(-0.67%)
Sep 18, 2019 88.28 89.05 87.40 88.71 1,537,497 +0.07(+0.07%)
Sep 17, 2019 88.92 88.99 87.64 88.65 2,001,792 -0.48(-0.54%)
Sep 16, 2019 87.76 89.17 87.53 89.13 2,542,594 +0.68(+0.77%)
Sep 13, 2019 88.73 89.43 87.97 88.45 1,892,157 +0.67(+0.76%)
Sep 12, 2019 86.77 88.06 85.98 87.78 3,399,877 +0.77(+0.89%)
Sep 11, 2019 86.76 87.01 85.14 87.00 2,034,244 +0.25(+0.28%)
Sep 10, 2019 86.30 87.35 85.78 86.76 2,312,236 +0.82(+0.96%)
Sep 09, 2019 84.06 86.30 83.86 85.93 2,679,263 +2.62(+3.14%)
Sep 06, 2019 83.53 83.78 82.94 83.32 1,687,445 -0.12(-0.15%)
Sep 05, 2019 82.17 83.99 82.02 83.44 1,982,092 +2.23(+2.75%)
Sep 04, 2019 81.48 81.69 80.63 81.21 2,470,879 +0.58(+0.71%)
Sep 03, 2019 81.01 81.25 79.80 80.63 2,802,309 -1.20(-1.47%)
Aug 30, 2019 82.09 82.45 81.45 81.83 1,988,903 +0.38(+0.46%)
Aug 29, 2019 80.90 81.83 80.82 81.46 1,970,521 +1.54(+1.93%)
Aug 28, 2019 78.19 80.17 78.10 79.92 1,924,833 +1.40(+1.78%)
Aug 27, 2019 80.13 80.33 78.06 78.52 2,040,553 -1.11(-1.39%)
Aug 26, 2019 78.93 79.66 78.56 79.62 1,512,490 +1.11(+1.41%)
Aug 23, 2019 80.42 81.14 78.11 78.52 2,299,464 -2.48(-3.06%)
Aug 22, 2019 81.47 82.00 80.53 80.99 2,196,011 -0.27(-0.34%)
Aug 21, 2019 81.59 81.80 81.04 81.27 1,136,275 +0.76(+0.94%)
Aug 20, 2019 81.75 81.86 80.41 80.51 1,945,556 -1.65(-2.01%)
Aug 19, 2019 82.05 82.62 81.48 82.16 2,187,311 +1.39(+1.72%)
Aug 16, 2019 79.84 81.03 79.63 80.78 1,925,499 +1.73(+2.19%)
Aug 15, 2019 79.30 80.38 78.66 79.05 2,242,029 +0.21(+0.26%)
Aug 14, 2019 80.50 81.03 78.79 78.84 3,199,352 -3.55(-4.31%)
Aug 13, 2019 80.78 83.09 80.61 82.39 3,256,935 +1.44(+1.77%)
Aug 12, 2019 81.86 82.28 80.60 80.95 1,813,426 -1.91(-2.30%)
Aug 09, 2019 83.49 83.70 82.40 82.86 2,117,721 -0.99(-1.18%)
Aug 08, 2019 83.52 84.53 83.08 83.86 2,749,679 +0.77(+0.92%)
Aug 07, 2019 81.75 83.32 80.64 83.09 2,989,748 -0.33(-0.40%)
Aug 06, 2019 82.33 83.53 81.14 83.42 2,974,439 +1.59(+1.94%)
Aug 05, 2019 83.31 83.68 81.11 81.83 3,375,587 -3.05(-3.59%)
Aug 02, 2019 85.69 85.69 83.40 84.89 2,965,995 -0.99(-1.16%)
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.