Skip to main content

Capital One Financial (NY: COF )

147.01 +1.93 (+1.33%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.99 82.79 81.20 82.47 3,472,702 +1.28(+1.58%)
Jun 27, 2019 81.43 82.15 80.88 81.19 1,583,930 -0.05(-0.06%)
Jun 26, 2019 80.89 81.54 80.57 81.24 1,715,304 +0.51(+0.63%)
Jun 25, 2019 80.50 81.55 80.05 80.73 2,045,532 +0.09(+0.11%)
Jun 24, 2019 82.71 82.87 79.97 80.64 3,342,733 -2.54(-3.06%)
Jun 21, 2019 83.37 83.94 82.56 83.18 3,515,611 -0.10(-0.12%)
Jun 20, 2019 83.22 83.56 82.25 83.28 1,502,215 +1.05(+1.27%)
Jun 19, 2019 83.09 83.65 82.00 82.24 1,887,510 -0.74(-0.89%)
Jun 18, 2019 81.80 83.50 81.71 82.97 2,426,695 +1.22(+1.49%)
Jun 17, 2019 82.32 82.75 81.56 81.75 1,558,847 -0.56(-0.68%)
Jun 14, 2019 82.71 82.71 81.42 82.32 1,441,320 -0.18(-0.22%)
Jun 13, 2019 82.35 83.11 82.25 82.50 1,444,965 +0.20(+0.24%)
Jun 12, 2019 83.05 83.35 81.81 82.30 1,112,371 -0.72(-0.86%)
Jun 11, 2019 82.99 83.84 82.69 83.02 1,314,174 +0.83(+1.01%)
Jun 10, 2019 82.64 83.38 82.13 82.19 1,543,453 +0.15(+0.19%)
Jun 07, 2019 81.95 82.66 81.84 82.04 1,426,027 -0.09(-0.11%)
Jun 06, 2019 81.62 82.41 81.45 82.13 1,622,054 +0.42(+0.51%)
Jun 05, 2019 81.80 81.98 80.45 81.71 1,833,773 -0.02(-0.02%)
Jun 04, 2019 80.32 81.75 79.97 81.73 2,252,586 +2.58(+3.26%)
Jun 03, 2019 78.15 79.46 78.05 79.15 2,255,526 +1.10(+1.41%)
May 31, 2019 79.27 79.60 77.91 78.05 3,064,621 -2.25(-2.81%)
May 30, 2019 81.39 81.98 79.68 80.30 1,496,321 -0.99(-1.22%)
May 29, 2019 80.18 81.40 79.56 81.29 1,738,371 +0.63(+0.78%)
May 28, 2019 82.13 82.63 80.61 80.66 2,218,620 -1.84(-2.24%)
May 24, 2019 81.68 82.60 81.55 82.51 1,275,733 +1.39(+1.71%)
May 23, 2019 82.17 82.17 80.53 81.12 1,743,104 -1.83(-2.20%)
May 22, 2019 83.31 83.76 82.94 82.95 1,229,335 -0.85(-1.02%)
May 21, 2019 83.59 83.86 83.25 83.80 2,045,572 +0.75(+0.90%)
May 20, 2019 82.17 83.51 81.80 83.05 1,606,492 +0.76(+0.93%)
May 17, 2019 81.83 83.05 81.74 82.29 1,670,281 -0.40(-0.48%)
May 16, 2019 81.68 83.22 81.52 82.69 1,794,507 +1.45(+1.79%)
May 15, 2019 80.25 81.85 79.29 81.24 2,090,416 +0.11(+0.13%)
May 14, 2019 80.20 81.85 80.07 81.13 1,752,482 +1.56(+1.96%)
May 13, 2019 80.43 80.78 79.36 79.56 2,001,935 -2.59(-3.15%)
May 10, 2019 81.48 82.50 80.27 82.15 1,484,009 +0.54(+0.66%)
May 09, 2019 80.64 81.75 79.96 81.62 2,476,382 -0.02(-0.02%)
May 08, 2019 82.50 82.93 81.59 81.64 2,412,830 -1.25(-1.51%)
May 07, 2019 83.62 83.80 82.25 82.89 2,101,455 -1.82(-2.15%)
May 06, 2019 83.29 85.13 83.14 84.70 2,439,543 -0.59(-0.69%)
May 03, 2019 84.35 85.33 84.26 85.29 1,872,558 +1.21(+1.44%)
May 02, 2019 83.84 84.39 83.38 84.08 2,279,551 +0.31(+0.37%)
May 01, 2019 83.75 84.60 83.46 83.77 2,443,305 -0.23(-0.27%)
Apr 30, 2019 84.17 84.39 82.87 84.00 2,443,810 +0.41(+0.49%)
Apr 29, 2019 84.92 85.40 83.50 83.59 2,725,740 -1.22(-1.44%)
Apr 26, 2019 82.07 85.18 82.07 84.81 4,763,508 +5.14(+6.45%)
Apr 25, 2019 79.37 80.32 79.06 79.67 2,360,024 +0.24(+0.30%)
Apr 24, 2019 79.63 80.18 79.20 79.44 1,944,906 -0.36(-0.45%)
Apr 23, 2019 79.46 80.21 79.08 79.80 1,977,122 +0.52(+0.66%)
Apr 22, 2019 79.51 79.83 79.00 79.27 1,172,359 -0.45(-0.57%)
Apr 18, 2019 79.37 79.89 79.18 79.73 1,562,454 +0.17(+0.22%)
Apr 17, 2019 79.72 79.85 78.99 79.56 2,465,905 +0.01(+0.01%)
Apr 16, 2019 79.13 79.94 78.75 79.55 2,086,923 +0.93(+1.19%)
Apr 15, 2019 79.46 79.58 78.32 78.61 1,343,179 -0.86(-1.08%)
Apr 12, 2019 79.04 80.25 78.67 79.47 1,809,123 +1.43(+1.83%)
Apr 11, 2019 77.93 78.44 77.47 78.04 1,537,158 +0.56(+0.72%)
Apr 10, 2019 77.16 77.62 76.49 77.48 1,561,768 +0.48(+0.62%)
Apr 09, 2019 77.37 77.56 76.54 77.00 1,339,523 -0.85(-1.09%)
Apr 08, 2019 77.64 77.94 77.18 77.85 2,235,947 -0.45(-0.58%)
Apr 05, 2019 78.72 78.95 77.73 78.31 1,717,395 -0.14(-0.18%)
Apr 04, 2019 77.38 78.49 77.02 78.45 2,361,957 +1.26(+1.63%)
Apr 03, 2019 77.01 78.00 76.85 77.19 3,152,504 +0.57(+0.74%)
Apr 02, 2019 76.46 77.43 76.02 76.62 2,588,384 +0.18(+0.24%)
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.