Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 95.58 96.29 94.69 94.95 2,708,294 +0.02(+0.02%)
Sep 28, 2018 94.83 95.71 94.58 94.93 2,708,400 -0.53(-0.56%)
Sep 27, 2018 96.13 96.24 94.95 95.46 2,278,249 -0.73(-0.76%)
Sep 26, 2018 98.09 98.09 95.97 96.19 3,195,737 -1.28(-1.31%)
Sep 25, 2018 97.79 97.96 96.94 97.47 3,388,519 -0.16(-0.16%)
Sep 24, 2018 99.10 99.29 97.22 97.63 1,980,016 -1.38(-1.39%)
Sep 21, 2018 99.48 100.05 98.87 99.01 4,900,600 -0.25(-0.25%)
Sep 20, 2018 100.08 100.55 99.11 99.26 2,624,582 +0.30(+0.30%)
Sep 19, 2018 97.25 99.32 97.22 98.96 5,684,200 +1.93(+1.99%)
Sep 18, 2018 97.51 97.68 96.93 97.03 3,039,456 -0.07(-0.07%)
Sep 17, 2018 97.96 98.52 97.07 97.10 1,945,891 -0.89(-0.91%)
Sep 14, 2018 97.27 98.23 97.21 97.99 2,333,200 +0.99(+1.02%)
Sep 13, 2018 97.56 98.20 96.93 97.00 2,280,500 -0.41(-0.42%)
Sep 12, 2018 98.63 98.95 97.34 97.41 1,791,800 -1.22(-1.24%)
Sep 11, 2018 98.16 99.20 97.94 98.63 1,686,301 +0.16(+0.16%)
Sep 10, 2018 98.80 99.40 98.43 98.47 1,394,475 +0.10(+0.10%)
Sep 07, 2018 98.33 98.64 97.75 98.37 1,798,100 +0.22(+0.22%)
Sep 06, 2018 99.85 100.15 98.14 98.15 1,759,434 -1.70(-1.70%)
Sep 05, 2018 99.90 100.89 99.69 99.85 2,303,641 +0.02(+0.02%)
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.