Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 93.14 93.52 91.24 91.78 2,867,803 -2.18(-2.32%)
Jan 30, 2020 92.11 94.07 91.60 93.96 2,366,935 +0.89(+0.96%)
Jan 29, 2020 94.13 94.56 93.00 93.07 2,048,558 -0.77(-0.82%)
Jan 28, 2020 93.88 95.02 93.19 93.84 2,164,444 +0.81(+0.87%)
Jan 27, 2020 93.28 93.90 92.50 93.03 2,661,408 -2.89(-3.01%)
Jan 24, 2020 96.91 97.44 95.08 95.92 2,748,950 -1.59(-1.63%)
Jan 23, 2020 97.87 97.99 96.74 97.51 2,294,804 -0.67(-0.68%)
Jan 22, 2020 96.56 98.94 96.15 98.18 6,226,143 +4.20(+4.47%)
Jan 21, 2020 95.00 95.40 93.98 93.98 3,344,773 -1.78(-1.86%)
Jan 17, 2020 94.81 96.07 94.73 95.76 2,914,235 +1.11(+1.18%)
Jan 16, 2020 94.71 95.16 94.10 94.65 4,487,175 +0.53(+0.57%)
Jan 15, 2020 93.60 94.56 93.29 94.11 1,897,955 -0.20(-0.21%)
Jan 14, 2020 93.71 95.25 93.67 94.32 2,448,732 +0.60(+0.64%)
Jan 13, 2020 93.52 93.85 93.16 93.72 1,261,305 +0.33(+0.35%)
Jan 10, 2020 94.22 94.37 93.03 93.39 1,269,867 -0.88(-0.94%)
Jan 09, 2020 93.79 94.52 93.27 94.27 1,985,091 +1.26(+1.35%)
Jan 08, 2020 92.43 93.39 92.21 93.01 2,386,460 +0.97(+1.06%)
Jan 07, 2020 92.15 92.61 91.80 92.04 2,151,350 -0.92(-0.99%)
Jan 06, 2020 92.77 93.00 92.02 92.96 1,659,671 -0.85(-0.90%)
Jan 03, 2020 93.78 94.28 93.17 93.80 1,576,731 -1.48(-1.55%)
Jan 02, 2020 95.10 95.29 94.08 95.28 1,743,157 +0.64(+0.68%)
Dec 31, 2019 94.22 94.78 94.15 94.64 1,601,524 +0.25(+0.26%)
Dec 30, 2019 95.08 95.14 94.25 94.39 1,045,110 -0.33(-0.35%)
Dec 27, 2019 95.30 95.41 94.53 94.72 913,634 -0.44(-0.46%)
Dec 26, 2019 94.87 95.19 94.61 95.16 1,222,605 +0.49(+0.51%)
Dec 24, 2019 94.78 94.95 94.29 94.68 354,710 +0.02(+0.02%)
Dec 23, 2019 95.06 95.06 94.22 94.66 1,450,367 -0.40(-0.43%)
Dec 20, 2019 95.72 96.09 94.89 95.06 3,338,213 -0.01(-0.01%)
Dec 19, 2019 95.71 95.95 94.84 95.07 2,321,100 -0.74(-0.77%)
Dec 18, 2019 96.19 96.19 95.49 95.81 2,501,830 -0.15(-0.15%)
Dec 17, 2019 95.55 96.22 95.23 95.95 1,800,533 +0.93(+0.98%)
Dec 16, 2019 96.56 97.20 95.02 95.02 2,997,845 -0.96(-1.00%)
Dec 13, 2019 95.56 96.51 94.68 95.98 2,020,935 +0.31(+0.33%)
Dec 12, 2019 93.20 96.14 93.17 95.67 2,432,747 +2.39(+2.56%)
Dec 11, 2019 94.26 94.63 93.14 93.28 2,164,761 -0.91(-0.97%)
Dec 10, 2019 93.82 94.33 93.62 94.19 3,430,843 +0.19(+0.21%)
Dec 09, 2019 93.24 94.32 93.11 93.99 2,214,795 +0.76(+0.82%)
Dec 06, 2019 92.74 93.65 92.56 93.23 2,170,887 +1.66(+1.82%)
Dec 05, 2019 91.50 92.19 91.17 91.57 1,952,753 +0.29(+0.32%)
Dec 04, 2019 90.22 91.49 90.14 91.27 2,225,723 +0.99(+1.10%)
Dec 03, 2019 90.22 90.44 88.86 90.28 3,322,465 -0.97(-1.07%)
Dec 02, 2019 92.27 92.55 91.13 91.25 1,903,122 -0.72(-0.78%)
Nov 29, 2019 91.81 92.28 91.52 91.97 1,212,887 -0.22(-0.24%)
Nov 27, 2019 91.16 92.23 91.16 92.19 1,525,406 +0.95(+1.04%)
Nov 26, 2019 91.54 91.79 90.45 91.25 2,776,905 -0.59(-0.64%)
Nov 25, 2019 90.38 91.95 90.34 91.83 2,393,381 +1.62(+1.79%)
Nov 22, 2019 89.43 90.43 89.13 90.22 2,735,031 +1.22(+1.37%)
Nov 21, 2019 89.12 89.40 88.28 88.99 1,790,486 +0.24(+0.27%)
Nov 20, 2019 88.74 89.53 88.22 88.75 2,747,704 -0.52(-0.58%)
Nov 19, 2019 89.76 89.84 88.94 89.27 1,923,887 -0.12(-0.13%)
Nov 18, 2019 89.60 89.60 89.04 89.39 2,800,623 -0.17(-0.18%)
Nov 15, 2019 89.49 89.78 89.07 89.55 1,911,868 +0.68(+0.77%)
Nov 14, 2019 88.39 89.08 88.30 88.87 1,488,046 +0.30(+0.34%)
Nov 13, 2019 88.62 89.10 88.16 88.57 1,454,292 -0.83(-0.93%)
Nov 12, 2019 89.30 89.58 88.82 89.40 2,806,726 +0.18(+0.21%)
Nov 11, 2019 88.76 89.49 88.72 89.21 2,088,885 -0.23(-0.26%)
Nov 08, 2019 89.44 89.65 88.40 89.44 2,277,018 -0.04(-0.04%)
Nov 07, 2019 89.68 91.24 89.28 89.48 3,500,355 +0.60(+0.68%)
Nov 06, 2019 89.13 89.29 88.58 88.87 2,688,257 -0.24(-0.27%)
Nov 05, 2019 88.61 89.31 88.33 89.11 2,739,499 +1.03(+1.17%)
Nov 04, 2019 87.73 88.09 87.34 88.08 2,359,296 +0.84(+0.97%)
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.