Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.52 73.00 72.18 72.80 3,564,806 -0.26(-0.36%)
Jan 30, 2019 72.18 73.39 71.53 73.06 3,012,071 +1.19(+1.66%)
Jan 29, 2019 71.90 72.27 71.25 71.87 2,716,840 +0.07(+0.10%)
Jan 28, 2019 71.13 71.86 70.86 71.80 4,260,494 -0.13(-0.18%)
Jan 25, 2019 73.15 73.44 71.85 71.92 3,859,969 -0.51(-0.70%)
Jan 24, 2019 70.64 73.02 70.64 72.43 6,120,971 +1.79(+2.53%)
Jan 23, 2019 72.06 72.79 70.20 70.64 9,505,631 -4.70(-6.24%)
Jan 22, 2019 75.88 76.02 74.80 75.34 5,300,719 -1.42(-1.85%)
Jan 18, 2019 75.78 77.01 74.92 76.76 2,957,524 +1.19(+1.58%)
Jan 17, 2019 75.16 75.93 74.28 75.56 2,553,289 +0.03(+0.04%)
Jan 16, 2019 74.43 76.16 74.22 75.54 4,177,702 +1.90(+2.58%)
Jan 15, 2019 73.17 73.74 72.74 73.64 3,132,065 +0.11(+0.15%)
Jan 14, 2019 72.46 73.76 72.19 73.53 2,715,443 +0.42(+0.57%)
Jan 11, 2019 71.70 73.20 71.40 73.11 2,028,288 +0.89(+1.24%)
Jan 10, 2019 72.27 72.61 71.88 72.22 3,812,395 -0.56(-0.77%)
Jan 09, 2019 72.90 73.11 72.08 72.78 2,107,650 +0.50(+0.69%)
Jan 08, 2019 72.87 73.31 71.27 72.28 3,451,369 +0.04(+0.05%)
Jan 07, 2019 71.53 72.72 71.04 72.25 2,950,696 +0.40(+0.55%)
Jan 04, 2019 70.17 71.91 70.15 71.85 3,156,456 +3.05(+4.44%)
Jan 03, 2019 69.19 69.99 68.63 68.80 3,987,352 -0.99(-1.42%)
Jan 02, 2019 67.29 69.88 67.20 69.79 3,642,963 +1.51(+2.21%)
Dec 31, 2018 67.74 68.38 67.19 68.28 2,814,939 +0.84(+1.25%)
Dec 28, 2018 68.15 68.64 67.05 67.44 2,746,414 -0.30(-0.44%)
Dec 27, 2018 66.04 67.74 65.11 67.74 3,610,322 +0.52(+0.78%)
Dec 26, 2018 64.18 67.22 63.14 67.22 3,493,997 +3.28(+5.13%)
Dec 24, 2018 64.39 65.84 63.91 63.94 1,937,069 -1.45(-2.22%)
Dec 21, 2018 67.00 68.62 65.04 65.39 5,471,353 -1.90(-2.82%)
Dec 20, 2018 67.10 68.07 66.63 67.29 4,675,609 -0.16(-0.24%)
Dec 19, 2018 68.67 69.96 66.92 67.45 3,968,720 -1.39(-2.02%)
Dec 18, 2018 70.27 70.59 68.01 68.84 3,925,160 -0.63(-0.91%)
Dec 17, 2018 70.74 71.23 69.07 69.47 5,065,666 -1.64(-2.31%)
Dec 14, 2018 71.88 73.38 70.94 71.12 4,048,938 -1.50(-2.06%)
Dec 13, 2018 74.15 74.42 72.27 72.62 2,503,520 -1.49(-2.01%)
Dec 12, 2018 74.58 75.26 73.82 74.11 2,381,497 +0.61(+0.84%)
Dec 11, 2018 75.54 75.74 73.07 73.49 2,380,737 -0.98(-1.32%)
Dec 10, 2018 75.08 75.21 72.55 74.48 3,580,725 -0.20(-0.27%)
Dec 07, 2018 76.37 77.36 73.97 74.68 2,945,679 -1.75(-2.29%)
Dec 06, 2018 75.14 76.49 73.94 76.43 4,318,042 -0.25(-0.33%)
Dec 04, 2018 81.40 81.47 76.16 76.68 4,004,657 -5.04(-6.17%)
Dec 03, 2018 81.90 82.74 80.50 81.72 2,556,552 +0.71(+0.88%)
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%)
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.