Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.83 76.14 74.36 75.87 5,069,949 +1.20(+1.60%)
Feb 27, 2019 73.27 74.74 73.08 74.68 2,948,230 +1.23(+1.68%)
Feb 26, 2019 73.68 74.14 72.85 73.44 2,955,090 -0.47(-0.64%)
Feb 25, 2019 74.43 75.01 73.89 73.91 2,769,645 +0.20(+0.27%)
Feb 22, 2019 74.50 74.84 73.55 73.71 2,309,423 -0.79(-1.06%)
Feb 21, 2019 75.33 75.33 74.09 74.50 1,913,327 -0.59(-0.79%)
Feb 20, 2019 74.81 75.18 74.28 75.09 2,387,649 +0.47(+0.63%)
Feb 19, 2019 74.03 74.97 73.66 74.62 3,252,323 +0.57(+0.77%)
Feb 15, 2019 72.87 74.18 72.68 74.05 2,979,282 +1.78(+2.46%)
Feb 14, 2019 72.12 73.05 71.28 72.27 2,299,862 -0.34(-0.48%)
Feb 13, 2019 72.70 73.21 72.40 72.62 1,993,657 +0.18(+0.25%)
Feb 12, 2019 71.55 72.91 71.50 72.43 2,326,578 +1.59(+2.24%)
Feb 11, 2019 70.88 71.17 70.58 70.84 2,918,295 +0.19(+0.27%)
Feb 08, 2019 70.73 71.34 69.74 70.65 3,511,226 -0.73(-1.02%)
Feb 07, 2019 72.18 72.28 70.78 71.38 3,758,678 -1.00(-1.38%)
Feb 06, 2019 72.87 73.34 71.89 72.38 3,933,609 -0.65(-0.89%)
Feb 05, 2019 73.67 73.70 72.71 73.03 2,552,775 -0.48(-0.65%)
Feb 04, 2019 73.02 73.72 72.53 73.51 3,628,220 +0.46(+0.63%)
Feb 01, 2019 73.11 73.47 72.64 73.05 2,699,822 +0.26(+0.36%)
Jan 31, 2019 72.51 72.99 72.17 72.79 3,565,262 -0.26(-0.36%)
Jan 30, 2019 72.17 73.39 71.53 73.05 3,012,457 +1.19(+1.66%)
Jan 29, 2019 71.90 72.26 71.25 71.86 2,717,188 +0.07(+0.10%)
Jan 28, 2019 71.12 71.85 70.85 71.79 4,261,039 -0.13(-0.18%)
Jan 25, 2019 73.14 73.43 71.84 71.91 3,860,463 -0.51(-0.70%)
Jan 24, 2019 70.63 73.02 70.63 72.42 6,121,754 +1.79(+2.53%)
Jan 23, 2019 72.05 72.78 70.19 70.63 9,506,847 -4.70(-6.24%)
Jan 22, 2019 75.87 76.01 74.79 75.33 5,301,397 -1.42(-1.85%)
Jan 18, 2019 75.77 77.00 74.91 76.75 2,957,902 +1.19(+1.58%)
Jan 17, 2019 75.15 75.92 74.27 75.55 2,553,615 +0.03(+0.04%)
Jan 16, 2019 74.42 76.15 74.21 75.53 4,178,236 +1.90(+2.58%)
Jan 15, 2019 73.16 73.73 72.73 73.63 3,132,466 +0.11(+0.15%)
Jan 14, 2019 72.45 73.75 72.19 73.52 2,715,791 +0.42(+0.57%)
Jan 11, 2019 71.69 73.19 71.39 73.11 2,028,548 +0.89(+1.24%)
Jan 10, 2019 72.26 72.60 71.87 72.21 3,812,883 -0.56(-0.77%)
Jan 09, 2019 72.89 73.10 72.07 72.77 2,107,919 +0.50(+0.69%)
Jan 08, 2019 72.86 73.30 71.26 72.27 3,451,811 +0.04(+0.05%)
Jan 07, 2019 71.53 72.71 71.03 72.24 2,951,073 +0.40(+0.55%)
Jan 04, 2019 70.16 71.90 70.14 71.84 3,156,860 +3.05(+4.44%)
Jan 03, 2019 69.19 69.98 68.63 68.79 3,987,863 -0.99(-1.42%)
Jan 02, 2019 67.28 69.87 67.19 69.78 3,643,429 +1.51(+2.21%)
Dec 31, 2018 67.73 68.37 67.18 68.27 2,815,299 +0.84(+1.25%)
Dec 28, 2018 68.14 68.63 67.05 67.43 2,746,766 -0.30(-0.44%)
Dec 27, 2018 66.03 67.73 65.10 67.73 3,610,784 +0.52(+0.78%)
Dec 26, 2018 64.17 67.21 63.13 67.21 3,494,445 +3.28(+5.13%)
Dec 24, 2018 64.38 65.83 63.90 63.93 1,937,317 -1.45(-2.22%)
Dec 21, 2018 66.99 68.61 65.03 65.38 5,472,053 -1.90(-2.82%)
Dec 20, 2018 67.09 68.06 66.62 67.28 4,676,207 -0.16(-0.24%)
Dec 19, 2018 68.66 69.95 66.91 67.44 3,969,228 -1.39(-2.02%)
Dec 18, 2018 70.26 70.58 68.00 68.83 3,925,662 -0.63(-0.91%)
Dec 17, 2018 70.73 71.22 69.06 69.47 5,066,314 -1.64(-2.31%)
Dec 14, 2018 71.87 73.37 70.93 71.11 4,049,457 -1.50(-2.07%)
Dec 13, 2018 74.14 74.42 72.26 72.61 2,503,841 -1.49(-2.01%)
Dec 12, 2018 74.57 75.26 73.81 74.10 2,381,802 +0.61(+0.84%)
Dec 11, 2018 75.53 75.73 73.06 73.48 2,381,042 -0.98(-1.32%)
Dec 10, 2018 75.07 75.20 72.54 74.47 3,581,183 -0.20(-0.27%)
Dec 07, 2018 76.36 77.35 73.96 74.67 2,946,056 -1.75(-2.29%)
Dec 06, 2018 75.13 76.48 73.93 76.42 4,318,594 -0.25(-0.33%)
Dec 04, 2018 81.39 81.46 76.15 76.67 4,005,170 -5.04(-6.17%)
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.