Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 82.43 83.87 81.91 83.58 4,602,512 +1.32(+1.60%)
Feb 27, 2019 80.71 82.33 80.50 82.26 2,676,411 +1.36(+1.68%)
Feb 26, 2019 81.16 81.67 80.25 80.90 2,682,638 -0.52(-0.64%)
Feb 25, 2019 81.99 82.63 81.39 81.42 2,514,291 +0.22(+0.27%)
Feb 22, 2019 82.07 82.44 81.02 81.20 2,096,500 -0.87(-1.06%)
Feb 21, 2019 82.98 82.98 81.62 82.07 1,736,923 -0.65(-0.79%)
Feb 20, 2019 82.41 82.82 81.82 82.72 2,167,514 +0.52(+0.63%)
Feb 19, 2019 81.55 82.58 81.14 82.20 2,952,467 +0.63(+0.77%)
Feb 15, 2019 80.27 81.71 80.06 81.57 2,704,600 +1.96(+2.46%)
Feb 14, 2019 79.45 80.47 78.52 79.61 2,087,821 -0.38(-0.48%)
Feb 13, 2019 80.08 80.64 79.75 79.99 1,809,847 +0.20(+0.25%)
Feb 12, 2019 78.82 80.32 78.76 79.79 2,112,073 +1.75(+2.24%)
Feb 11, 2019 78.08 78.40 77.75 78.04 2,649,236 +0.21(+0.27%)
Feb 08, 2019 77.91 78.59 76.82 77.83 3,187,500 -1.20(-1.52%)
Feb 07, 2019 79.91 80.03 78.36 79.03 3,394,867 -1.11(-1.39%)
Feb 06, 2019 80.68 81.20 79.59 80.14 3,552,866 -0.72(-0.89%)
Feb 05, 2019 81.56 81.60 80.50 80.86 2,305,686 -0.53(-0.65%)
Feb 04, 2019 80.85 81.62 80.30 81.39 3,277,036 +0.51(+0.63%)
Feb 01, 2019 80.94 81.34 80.43 80.88 2,438,500 +0.29(+0.36%)
Jan 31, 2019 80.28 80.81 79.90 80.59 3,220,172 -0.29(-0.36%)
Jan 30, 2019 79.90 81.25 79.19 80.88 2,720,874 +1.32(+1.66%)
Jan 29, 2019 79.60 80.00 78.88 79.56 2,454,185 +0.08(+0.10%)
Jan 28, 2019 78.74 79.55 78.44 79.48 3,848,603 -0.14(-0.18%)
Jan 25, 2019 80.98 81.30 79.54 79.62 3,486,800 -0.56(-0.70%)
Jan 24, 2019 78.20 80.84 78.20 80.18 5,529,215 +1.98(+2.53%)
Jan 23, 2019 79.77 80.58 77.71 78.20 8,586,656 -5.20(-6.24%)
Jan 22, 2019 84.00 84.16 82.80 83.40 4,788,262 -1.57(-1.85%)
Jan 18, 2019 83.89 85.25 82.94 84.97 2,671,600 +1.32(+1.58%)
Jan 17, 2019 83.20 84.06 82.23 83.65 2,306,445 +0.03(+0.04%)
Jan 16, 2019 82.40 84.31 82.16 83.62 3,773,815 +2.10(+2.58%)
Jan 15, 2019 81.00 81.63 80.52 81.52 2,829,267 +0.12(+0.15%)
Jan 14, 2019 80.21 81.65 79.92 81.40 2,452,923 +0.46(+0.57%)
Jan 11, 2019 79.37 81.03 79.04 80.94 1,832,200 +0.99(+1.24%)
Jan 10, 2019 80.00 80.38 79.57 79.95 3,443,825 -0.62(-0.77%)
Jan 09, 2019 80.70 80.93 79.79 80.57 1,903,889 +0.55(+0.69%)
Jan 08, 2019 80.67 81.16 78.90 80.02 3,117,702 +0.04(+0.05%)
Jan 07, 2019 79.19 80.50 78.64 79.98 2,665,432 +0.44(+0.55%)
Jan 04, 2019 77.68 79.61 77.66 79.54 2,851,300 +3.38(+4.44%)
Jan 03, 2019 76.60 77.48 75.98 76.16 3,601,868 -1.10(-1.42%)
Jan 02, 2019 74.49 77.36 74.39 77.26 3,290,773 +1.67(+2.21%)
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%)
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.