Skip to main content

Capital One Financial (NY: COF )

147.06 +2.56 (+1.77%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 79.95 81.18 79.86 81.01 2,754,606 +0.73(+0.91%)
Nov 29, 2018 80.92 81.24 79.89 80.28 2,310,724 -1.39(-1.70%)
Nov 28, 2018 79.97 81.67 79.18 81.67 2,631,189 +2.01(+2.52%)
Nov 27, 2018 79.31 80.04 79.02 79.66 1,999,323 +0.20(+0.25%)
Nov 26, 2018 78.46 79.80 78.24 79.47 2,968,970 +2.11(+2.73%)
Nov 23, 2018 77.46 78.12 77.07 77.35 800,378 -0.73(-0.94%)
Nov 21, 2018 78.08 78.08 78.08 0 +0.39(+0.50%)
Nov 20, 2018 78.80 78.91 77.24 77.69 3,089,086 -1.55(-1.96%)
Nov 19, 2018 79.42 79.66 78.44 79.25 2,406,121 +0.08(+0.10%)
Nov 16, 2018 79.96 80.18 78.98 79.17 3,896,391 -1.37(-1.70%)
Nov 15, 2018 79.71 80.83 79.07 80.54 3,179,416 +0.22(+0.27%)
Nov 14, 2018 81.99 82.60 79.49 80.32 2,668,328 -0.89(-1.09%)
Nov 13, 2018 80.92 82.17 80.69 81.21 2,243,145 +0.70(+0.88%)
Nov 12, 2018 81.71 82.10 80.33 80.50 1,937,096 -1.16(-1.42%)
Nov 09, 2018 81.54 82.19 81.18 81.66 1,943,158 -0.42(-0.51%)
Nov 08, 2018 81.21 82.64 81.12 82.08 2,008,536 +0.65(+0.80%)
Nov 07, 2018 80.71 81.56 79.66 81.43 2,274,399 +1.22(+1.53%)
Nov 06, 2018 79.01 80.44 78.83 80.20 3,218,843 +1.02(+1.28%)
Nov 05, 2018 78.86 79.69 78.86 79.19 4,633,214 +0.70(+0.89%)
Nov 02, 2018 80.31 80.81 78.12 78.48 4,862,273 -1.83(-2.27%)
Nov 01, 2018 80.32 80.81 79.83 80.31 2,367,089 +0.00(+0.00%)
Oct 31, 2018 79.91 81.15 79.70 80.31 3,836,400 +1.31(+1.66%)
Oct 30, 2018 78.11 79.08 77.30 79.00 3,140,883 +1.24(+1.60%)
Oct 29, 2018 78.03 79.29 76.56 77.76 4,653,621 +0.64(+0.83%)
Oct 26, 2018 78.47 78.68 76.39 77.12 4,356,564 -2.27(-2.85%)
Oct 25, 2018 77.92 80.09 77.43 79.38 4,466,918 +2.17(+2.81%)
Oct 24, 2018 79.58 81.21 77.05 77.22 7,475,117 -1.06(-1.36%)
Oct 23, 2018 78.07 78.64 76.90 78.28 7,632,314 -1.35(-1.69%)
Oct 22, 2018 81.90 82.62 79.60 79.63 2,953,156 -2.78(-3.37%)
Oct 19, 2018 81.30 82.98 81.00 82.41 2,557,118 +1.15(+1.42%)
Oct 18, 2018 82.06 83.01 81.03 81.25 2,323,049 -1.02(-1.24%)
Oct 17, 2018 82.33 83.00 81.27 82.27 2,661,004 -0.13(-0.16%)
Oct 16, 2018 81.85 82.56 80.91 82.41 2,058,608 +0.97(+1.19%)
Oct 15, 2018 81.47 82.17 80.85 81.43 2,737,184 -0.22(-0.26%)
Oct 12, 2018 83.55 83.88 80.35 81.65 3,953,265 -0.13(-0.16%)
Oct 11, 2018 83.72 84.25 81.74 81.79 3,288,861 -2.37(-2.81%)
Oct 10, 2018 86.52 87.04 84.10 84.15 3,117,791 -2.19(-2.53%)
Oct 09, 2018 86.51 86.87 85.86 86.34 2,314,577 -0.39(-0.45%)
Oct 08, 2018 86.11 87.15 85.38 86.72 2,995,901 +0.33(+0.39%)
Oct 05, 2018 87.35 87.46 86.11 86.39 2,208,638 -0.51(-0.59%)
Oct 04, 2018 87.01 88.26 86.24 86.90 3,146,477 -0.09(-0.10%)
Oct 03, 2018 86.51 87.52 86.24 86.99 2,958,397 +1.08(+1.26%)
Oct 02, 2018 85.57 86.26 85.12 85.91 2,209,423 +0.52(+0.61%)
Oct 01, 2018 85.96 86.60 85.16 85.39 3,011,449 +0.02(+0.02%)
Sep 28, 2018 85.28 86.08 85.06 85.37 3,011,567 -0.48(-0.56%)
Sep 27, 2018 86.45 86.55 85.39 85.85 2,533,266 -0.66(-0.76%)
Sep 26, 2018 88.22 88.22 86.31 86.51 3,553,454 -1.15(-1.31%)
Sep 25, 2018 87.95 88.10 87.18 87.66 3,767,815 -0.14(-0.16%)
Sep 24, 2018 89.12 89.29 87.43 87.80 2,201,650 -1.24(-1.39%)
Sep 21, 2018 89.47 89.98 88.92 89.04 5,449,153 -0.22(-0.25%)
Sep 20, 2018 90.01 90.43 89.13 89.27 2,918,366 +0.27(+0.30%)
Sep 19, 2018 87.46 89.32 87.43 89.00 6,320,465 +1.74(+1.99%)
Sep 18, 2018 87.69 87.85 87.17 87.26 3,379,680 -0.06(-0.07%)
Sep 17, 2018 88.10 88.60 87.30 87.33 2,163,706 -0.80(-0.91%)
Sep 14, 2018 87.48 88.34 87.42 88.13 2,594,368 +0.89(+1.02%)
Sep 13, 2018 87.74 88.31 87.17 87.24 2,535,769 -0.37(-0.42%)
Sep 12, 2018 88.70 88.99 87.54 87.60 1,992,366 -1.10(-1.24%)
Sep 11, 2018 88.28 89.21 88.08 88.70 1,875,058 +0.14(+0.16%)
Sep 10, 2018 88.85 89.39 88.52 88.56 1,550,566 +0.09(+0.10%)
Sep 07, 2018 88.43 88.71 87.91 88.47 1,999,371 +0.20(+0.22%)
Sep 06, 2018 89.80 90.07 88.26 88.27 1,956,377 -1.53(-1.70%)
Sep 05, 2018 89.84 90.73 89.65 89.80 2,561,501 +0.02(+0.02%)
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.