Capital One Financial (NY: COF )

164.85 USD -3.83 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 74.99 75.70 74.38 75.59 2,542,800 +0.93(+1.25%)
Dec 28, 2018 75.44 75.99 74.23 74.66 2,480,900 -0.33(-0.44%)
Dec 27, 2018 73.11 74.99 72.08 74.99 3,261,288 +0.58(+0.78%)
Dec 26, 2018 71.05 74.41 69.90 74.41 3,156,209 +3.63(+5.13%)
Dec 24, 2018 71.28 72.89 70.75 70.78 1,749,800 -1.61(-2.22%)
Dec 21, 2018 74.17 75.96 72.00 72.39 4,942,400 -2.10(-2.82%)
Dec 20, 2018 74.28 75.35 73.76 74.49 4,223,586 -0.18(-0.24%)
Dec 19, 2018 76.02 77.45 74.08 74.67 3,585,037 -1.54(-2.02%)
Dec 18, 2018 77.79 78.14 75.29 76.21 3,545,688 -0.70(-0.91%)
Dec 17, 2018 78.31 78.85 76.46 76.91 4,575,933 -1.82(-2.31%)
Dec 14, 2018 79.57 81.23 78.53 78.73 3,657,500 -1.66(-2.06%)
Dec 13, 2018 82.09 82.39 80.00 80.39 2,261,488 -1.65(-2.01%)
Dec 12, 2018 82.56 83.32 81.72 82.04 2,151,262 +0.68(+0.84%)
Dec 11, 2018 83.62 83.85 80.89 81.36 2,150,575 -1.09(-1.32%)
Dec 10, 2018 83.11 83.26 80.32 82.45 3,234,552 -0.22(-0.27%)
Dec 07, 2018 84.54 85.64 81.89 82.67 2,660,900 -1.94(-2.29%)
Dec 06, 2018 83.18 84.68 81.85 84.61 3,900,587 -0.28(-0.33%)
Dec 04, 2018 90.11 90.19 84.31 84.89 3,617,500 -5.58(-6.17%)
Dec 03, 2018 90.67 91.60 89.12 90.47 2,309,393 +0.79(+0.88%)
Nov 30, 2018 88.51 89.87 88.41 89.68 2,488,300 +0.81(+0.91%)
Nov 29, 2018 89.58 89.93 88.44 88.87 2,087,331 -1.54(-1.70%)
Nov 28, 2018 88.53 90.41 87.65 90.41 2,376,814 +2.22(+2.52%)
Nov 27, 2018 87.80 88.61 87.48 88.19 1,806,035 +0.22(+0.25%)
Nov 26, 2018 86.86 88.34 86.61 87.97 2,681,940 +2.34(+2.73%)
Nov 23, 2018 85.75 86.48 85.32 85.63 723,000 -0.81(-0.94%)
Nov 21, 2018 86.44 86.44 86.44 0 +0.43(+0.50%)
Nov 20, 2018 87.23 87.36 85.51 86.01 2,790,443 -1.72(-1.96%)
Nov 19, 2018 87.92 88.19 86.83 87.73 2,173,505 +0.09(+0.10%)
Nov 16, 2018 88.52 88.76 87.43 87.64 3,519,700 -1.52(-1.70%)
Nov 15, 2018 88.24 89.49 87.53 89.16 2,872,040 +0.24(+0.27%)
Nov 14, 2018 90.77 91.44 88.00 88.92 2,410,363 -0.98(-1.09%)
Nov 13, 2018 89.58 90.96 89.33 89.90 2,026,285 +0.78(+0.88%)
Nov 12, 2018 90.45 90.89 88.93 89.12 1,749,824 -1.28(-1.42%)
Nov 09, 2018 90.27 90.99 89.87 90.40 1,755,300 -0.46(-0.51%)
Nov 08, 2018 89.90 91.48 89.80 90.86 1,814,357 +0.32(+0.35%)
Nov 07, 2018 89.74 90.69 88.58 90.54 2,045,441 +1.36(+1.53%)
Nov 06, 2018 87.85 89.44 87.65 89.18 2,894,810 +1.13(+1.28%)
Nov 05, 2018 87.69 88.61 87.69 88.05 4,166,800 +0.78(+0.89%)
Nov 02, 2018 89.30 89.85 86.86 87.27 4,372,800 -2.03(-2.27%)
Nov 01, 2018 89.31 89.86 88.77 89.30 2,128,800 +0.00(+0.00%)
Oct 31, 2018 88.86 90.23 88.62 89.30 3,450,199 +1.46(+1.66%)
Oct 30, 2018 86.85 87.93 85.95 87.84 2,824,698 +1.38(+1.60%)
Oct 29, 2018 86.76 88.16 85.14 86.46 4,185,153 +0.71(+0.83%)
Oct 26, 2018 87.25 87.49 84.94 85.75 3,918,000 -2.52(-2.85%)
Oct 25, 2018 86.64 89.05 86.10 88.27 4,017,245 +2.41(+2.81%)
Oct 24, 2018 88.49 90.30 85.67 85.86 6,722,616 -1.18(-1.36%)
Oct 23, 2018 86.81 87.44 85.51 87.04 6,863,988 -1.50(-1.69%)
Oct 22, 2018 91.07 91.87 88.51 88.54 2,655,869 -3.09(-3.37%)
Oct 19, 2018 90.40 92.27 90.07 91.63 2,299,700 +1.28(+1.42%)
Oct 18, 2018 91.25 92.30 90.10 90.35 2,089,194 -1.13(-1.24%)
Oct 17, 2018 91.55 92.29 90.37 91.48 2,393,128 -0.15(-0.16%)
Oct 16, 2018 91.01 91.81 89.97 91.63 1,851,373 +1.08(+1.19%)
Oct 15, 2018 90.59 91.37 89.90 90.55 2,461,639 -0.24(-0.26%)
Oct 12, 2018 92.90 93.27 89.34 90.79 3,555,300 -0.15(-0.16%)
Oct 11, 2018 93.09 93.68 90.89 90.94 2,957,780 -2.63(-2.81%)
Oct 10, 2018 96.20 96.78 93.51 93.57 2,803,931 -2.43(-2.53%)
Oct 09, 2018 96.19 96.59 95.47 96.00 2,081,575 -0.43(-0.45%)
Oct 08, 2018 95.75 96.91 94.94 96.43 2,694,311 +0.37(+0.39%)
Oct 05, 2018 97.13 97.25 95.75 96.06 1,986,300 -0.57(-0.59%)
Oct 04, 2018 96.75 98.14 95.89 96.63 2,829,729 -0.10(-0.10%)
Oct 03, 2018 96.19 97.32 95.89 96.73 2,660,583 +1.20(+1.26%)
Oct 02, 2018 95.15 95.92 94.65 95.53 1,987,006 +0.58(+0.61%)
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.