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 (%)
Feb 28, 2018 89.15 89.60 87.30 87.33 1,694,867 -1.18(-1.33%)
Feb 27, 2018 89.63 90.66 88.48 88.50 2,015,380 -1.34(-1.49%)
Feb 26, 2018 88.45 89.87 88.10 89.84 2,353,676 +1.52(+1.73%)
Feb 23, 2018 86.82 88.33 86.57 88.31 1,516,125 +2.11(+2.45%)
Feb 22, 2018 85.99 86.20 1,941,457 -0.64(-0.74%)
Feb 21, 2018 87.37 88.34 86.82 86.84 3,178,254 -0.95(-1.09%)
Feb 20, 2018 88.07 88.86 87.46 87.80 2,678,586 -0.95(-1.08%)
Feb 16, 2018 88.75 88.75 88.75 0 +0.77(+0.87%)
Feb 15, 2018 87.65 88.56 86.75 87.99 2,342,899 +1.15(+1.32%)
Feb 14, 2018 84.36 86.92 84.36 86.83 2,810,343 +1.85(+2.17%)
Feb 13, 2018 84.99 2,336,773 +0.11(+0.13%)
Feb 12, 2018 83.07 86.09 82.86 84.88 3,102,273 +2.83(+3.44%)
Feb 09, 2018 82.32 83.37 79.14 82.06 6,232,685 +0.55(+0.68%)
Feb 08, 2018 87.25 87.30 81.32 81.50 4,463,061 -5.61(-6.44%)
Feb 07, 2018 86.93 88.45 86.91 87.11 2,794,788 -0.28(-0.33%)
Feb 06, 2018 84.19 87.72 83.02 87.40 4,456,879 +0.39(+0.45%)
Feb 05, 2018 89.26 90.62 84.86 87.01 3,406,818 -3.17(-3.51%)
Feb 02, 2018 92.62 93.12 90.12 90.18 2,057,423 -2.80(-3.01%)
Feb 01, 2018 92.13 93.00 91.46 92.97 1,976,310 +0.67(+0.73%)
Jan 31, 2018 91.92 92.74 91.78 92.30 2,513,008 +0.44(+0.47%)
Jan 30, 2018 92.42 92.98 91.85 91.86 2,052,017 -1.00(-1.08%)
Jan 29, 2018 92.81 93.91 92.64 92.87 2,543,327 -0.27(-0.29%)
Jan 26, 2018 92.94 93.20 92.02 93.13 3,420,138 +0.57(+0.61%)
Jan 25, 2018 93.72 94.02 92.06 92.56 2,946,164 -0.89(-0.95%)
Jan 24, 2018 92.56 94.55 92.36 93.45 4,669,844 -0.40(-0.43%)
Jan 23, 2018 93.40 94.04 92.22 93.85 3,265,620 +0.20(+0.21%)
Jan 22, 2018 92.63 93.70 92.11 93.66 2,710,910 +0.99(+1.06%)
Jan 19, 2018 91.18 92.70 90.66 92.67 3,299,012 +0.86(+0.94%)
Jan 18, 2018 92.72 92.90 91.56 91.81 2,971,304 -0.87(-0.94%)
Jan 17, 2018 93.23 93.70 91.67 92.68 2,576,306 -0.03(-0.03%)
Jan 16, 2018 94.11 94.53 92.10 92.71 3,013,231 -0.90(-0.96%)
Jan 12, 2018 93.60 93.60 93.60 0 +0.90(+0.97%)
Jan 11, 2018 91.88 92.74 91.36 92.71 2,452,886 +1.14(+1.24%)
Jan 10, 2018 92.07 91.57 2,951,738 +1.29(+1.43%)
Jan 09, 2018 89.71 90.53 89.35 90.28 2,434,149 +0.79(+0.88%)
Jan 08, 2018 90.04 90.07 89.24 89.49 1,986,194 -0.56(-0.62%)
Jan 05, 2018 90.19 90.29 89.44 90.05 2,318,531 +0.01(+0.01%)
Jan 04, 2018 89.10 90.70 88.51 90.04 2,420,639 +1.76(+1.99%)
Jan 03, 2018 88.34 88.59 87.67 88.29 2,617,279 -0.15(-0.17%)
Jan 02, 2018 88.85 88.96 87.68 88.44 1,873,884 +0.03(+0.03%)
Dec 29, 2017 88.41 88.41 88.41 0 -0.64(-0.72%)
Dec 28, 2017 88.86 89.30 88.46 89.05 1,172,466 +0.49(+0.55%)
Dec 27, 2017 88.45 88.70 88.09 88.56 1,332,976 -0.15(-0.17%)
Dec 26, 2017 89.05 89.32 88.13 88.71 1,318,574 -0.51(-0.58%)
Dec 22, 2017 88.78 90.05 88.45 89.23 2,326,524 +0.87(+0.98%)
Dec 21, 2017 87.72 88.54 87.64 88.36 1,781,698 +0.83(+0.94%)
Dec 20, 2017 88.28 88.28 87.28 87.53 2,287,857 -0.13(-0.15%)
Dec 19, 2017 88.61 88.68 87.66 87.66 2,772,411 -0.51(-0.57%)
Dec 18, 2017 87.01 88.74 86.65 88.17 3,385,171 +2.66(+3.11%)
Dec 15, 2017 84.43 86.39 84.21 85.51 4,805,690 +2.00(+2.39%)
Dec 14, 2017 84.34 84.75 83.32 83.51 2,240,338 -0.59(-0.70%)
Dec 13, 2017 85.45 85.59 84.08 84.09 2,147,926 -1.32(-1.55%)
Dec 12, 2017 85.42 85.83 85.13 85.42 2,059,460 +0.21(+0.25%)
Dec 11, 2017 85.23 85.31 84.55 85.20 1,556,037 +0.16(+0.19%)
Dec 08, 2017 84.79 85.04 83.62 85.04 1,916,800 +0.64(+0.76%)
Dec 07, 2017 83.03 84.57 82.85 84.41 1,966,259 +1.07(+1.28%)
Dec 06, 2017 83.12 83.62 82.67 83.34 1,650,956 -0.04(-0.04%)
Dec 05, 2017 83.24 84.89 83.21 83.38 2,548,258 -0.87(-1.03%)
Dec 04, 2017 83.85 85.44 83.65 84.25 3,858,459 +1.93(+2.34%)
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.