Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.59 92.42 91.46 91.98 2,521,829 +0.43(+0.47%)
Jan 30, 2018 92.10 92.65 91.53 91.54 2,059,220 -1.00(-1.08%)
Jan 29, 2018 92.49 93.58 92.31 92.54 2,552,255 -0.27(-0.29%)
Jan 26, 2018 92.61 92.88 91.70 92.81 3,432,144 +0.57(+0.61%)
Jan 25, 2018 93.39 93.69 91.74 92.24 2,956,506 -0.88(-0.95%)
Jan 24, 2018 92.23 94.22 92.04 93.13 4,686,237 -0.40(-0.43%)
Jan 23, 2018 93.07 93.71 91.90 93.52 3,277,083 +0.19(+0.21%)
Jan 22, 2018 92.30 93.37 91.79 93.33 2,720,427 +0.98(+1.06%)
Jan 19, 2018 90.86 92.37 90.34 92.35 3,310,593 +0.86(+0.94%)
Jan 18, 2018 92.39 92.58 91.24 91.49 2,981,734 -0.87(-0.94%)
Jan 17, 2018 92.90 93.37 91.35 92.36 2,585,350 -0.03(-0.03%)
Jan 16, 2018 93.78 94.20 91.78 92.38 3,023,809 -0.89(-0.96%)
Jan 12, 2018 93.28 93.28 93.28 0 +0.89(+0.97%)
Jan 11, 2018 91.56 92.42 91.04 92.38 2,461,497 +1.13(+1.24%)
Jan 10, 2018 91.75 91.25 2,962,100 +1.28(+1.43%)
Jan 09, 2018 89.40 90.21 89.04 89.97 2,442,693 +0.79(+0.88%)
Jan 08, 2018 89.73 89.75 88.92 89.18 1,993,167 -0.56(-0.62%)
Jan 05, 2018 89.87 89.98 89.13 89.74 2,326,670 +0.01(+0.01%)
Jan 04, 2018 88.79 90.38 88.20 89.73 2,429,137 +1.75(+1.99%)
Jan 03, 2018 88.03 88.28 87.37 87.98 2,626,467 -0.15(-0.17%)
Jan 02, 2018 88.54 88.65 87.37 88.13 1,880,462 +0.03(+0.03%)
Dec 29, 2017 88.10 88.10 88.10 0 -0.64(-0.72%)
Dec 28, 2017 88.55 88.99 88.15 88.74 1,176,581 +0.49(+0.55%)
Dec 27, 2017 88.14 88.39 87.78 88.25 1,337,655 -0.15(-0.17%)
Dec 26, 2017 88.74 89.00 87.82 88.40 1,323,203 -0.51(-0.58%)
Dec 22, 2017 88.47 89.74 88.14 88.91 2,334,691 +0.87(+0.98%)
Dec 21, 2017 87.41 88.23 87.33 88.05 1,787,953 +0.82(+0.94%)
Dec 20, 2017 87.97 87.97 86.98 87.22 2,295,889 -0.13(-0.15%)
Dec 19, 2017 88.30 88.37 87.35 87.36 2,782,143 -0.50(-0.57%)
Dec 18, 2017 86.70 88.43 86.34 87.86 3,397,055 +2.65(+3.11%)
Dec 15, 2017 84.14 86.09 83.92 85.21 4,822,560 +1.99(+2.39%)
Dec 14, 2017 84.05 84.46 83.03 83.22 2,248,202 -0.58(-0.70%)
Dec 13, 2017 85.15 85.29 83.78 83.80 2,155,466 -1.32(-1.55%)
Dec 12, 2017 85.12 85.53 84.84 85.12 2,066,690 +0.21(+0.25%)
Dec 11, 2017 84.93 85.01 84.25 84.91 1,561,499 +0.16(+0.19%)
Dec 08, 2017 84.49 84.75 83.32 84.75 1,923,529 +0.64(+0.76%)
Dec 07, 2017 82.74 84.27 82.56 84.11 1,973,162 +1.06(+1.28%)
Dec 06, 2017 82.83 83.33 82.38 83.05 1,656,752 -0.04(-0.04%)
Dec 05, 2017 82.95 84.60 82.92 83.08 2,557,203 -0.87(-1.03%)
Dec 04, 2017 83.55 85.15 83.36 83.95 3,872,004 +1.92(+2.34%)
Dec 01, 2017 81.55 82.08 79.81 82.03 2,992,696 +0.64(+0.78%)
Nov 30, 2017 81.10 82.63 80.87 81.39 4,195,721 +0.91(+1.13%)
Nov 29, 2017 80.14 81.67 79.39 80.48 3,650,198 +1.08(+1.36%)
Nov 28, 2017 77.17 79.49 76.71 79.40 2,443,338 +2.55(+3.32%)
Nov 27, 2017 77.26 77.31 76.59 76.86 1,841,790 -0.45(-0.58%)
Nov 24, 2017 77.68 77.68 77.18 77.31 572,434 +0.11(+0.14%)
Nov 22, 2017 77.84 77.98 77.06 77.20 1,430,044 -0.61(-0.78%)
Nov 21, 2017 78.60 78.78 77.48 77.81 1,468,063 -0.28(-0.36%)
Nov 20, 2017 77.85 78.26 77.57 78.09 1,811,679 +0.39(+0.50%)
Nov 17, 2017 76.91 78.06 76.87 77.70 1,907,194 +0.60(+0.78%)
Nov 16, 2017 77.78 78.35 76.92 77.10 2,280,447 -0.42(-0.55%)
Nov 15, 2017 75.36 77.82 75.36 77.53 3,213,201 +1.44(+1.90%)
Nov 14, 2017 76.47 76.61 75.56 76.09 3,808,527 -0.84(-1.09%)
Nov 13, 2017 76.63 77.13 76.09 76.93 2,679,300 -0.18(-0.23%)
Nov 10, 2017 77.14 77.44 76.78 77.10 1,799,144 -0.50(-0.64%)
Nov 09, 2017 77.84 78.05 76.45 77.60 2,438,972 -0.76(-0.97%)
Nov 08, 2017 79.09 79.25 78.01 78.36 2,544,402 -1.01(-1.28%)
Nov 07, 2017 81.28 81.52 79.23 79.37 2,096,750 -1.92(-2.36%)
Nov 06, 2017 80.89 81.35 80.43 81.29 1,555,498 +0.62(+0.76%)
Nov 03, 2017 81.10 81.38 80.51 80.67 2,329,979 -0.75(-0.92%)
Nov 02, 2017 80.58 81.63 80.14 81.42 1,518,192 +0.48(+0.60%)
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.