Skip to main content

Capital One Financial (NY: COF )

149.00 +4.49 (+3.11%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.20 74.74 73.91 74.16 3,244,648 +0.66(+0.90%)
Mar 28, 2019 72.92 73.59 72.67 73.50 1,397,385 +0.81(+1.11%)
Mar 27, 2019 72.97 73.50 72.46 72.69 2,050,979 -0.54(-0.73%)
Mar 26, 2019 72.62 73.24 72.10 73.22 1,838,074 +1.18(+1.64%)
Mar 25, 2019 72.50 73.07 71.22 72.04 2,563,916 -0.58(-0.80%)
Mar 22, 2019 74.57 74.68 72.33 72.62 3,436,651 -2.62(-3.49%)
Mar 21, 2019 74.62 75.81 73.97 75.25 2,830,414 +0.08(+0.11%)
Mar 20, 2019 76.37 76.46 75.16 75.17 2,710,782 -1.46(-1.91%)
Mar 19, 2019 77.51 77.95 76.40 76.63 2,579,943 -0.44(-0.58%)
Mar 18, 2019 76.59 77.73 76.59 77.07 2,569,868 +0.52(+0.68%)
Mar 15, 2019 75.45 76.73 75.28 76.56 3,297,413 +1.02(+1.35%)
Mar 14, 2019 75.91 76.21 75.52 75.54 1,977,200 -0.48(-0.63%)
Mar 13, 2019 75.67 76.56 75.53 76.02 1,960,569 +0.72(+0.95%)
Mar 12, 2019 75.34 76.28 75.11 75.30 2,371,897 +0.09(+0.12%)
Mar 11, 2019 74.40 75.58 74.31 75.21 3,223,799 +1.34(+1.82%)
Mar 08, 2019 73.02 73.92 72.70 73.87 2,326,277 +0.08(+0.11%)
Mar 07, 2019 74.64 74.70 73.36 73.79 3,343,905 -1.12(-1.49%)
Mar 06, 2019 75.13 75.77 74.88 74.90 1,887,324 -0.42(-0.55%)
Mar 05, 2019 75.62 75.86 74.13 75.32 2,157,871 -0.31(-0.41%)
Mar 04, 2019 76.52 77.09 74.90 75.63 3,214,835 -0.86(-1.13%)
Mar 01, 2019 76.26 77.60 76.08 76.49 3,394,571 +0.62(+0.81%)
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%)
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.