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 (%)
Feb 28, 2019 74.84 76.15 74.37 75.88 5,069,301 +1.20(+1.60%)
Feb 27, 2019 73.28 74.75 73.09 74.69 2,947,853 +1.23(+1.68%)
Feb 26, 2019 73.69 74.15 72.86 73.45 2,954,712 -0.47(-0.64%)
Feb 25, 2019 74.44 75.02 73.90 73.92 2,769,291 +0.20(+0.27%)
Feb 22, 2019 74.51 74.85 73.56 73.72 2,309,128 -0.79(-1.06%)
Feb 21, 2019 75.34 75.34 74.10 74.51 1,913,082 -0.59(-0.79%)
Feb 20, 2019 74.82 75.19 74.29 75.10 2,387,344 +0.47(+0.63%)
Feb 19, 2019 74.04 74.98 73.67 74.63 3,251,907 +0.57(+0.77%)
Feb 15, 2019 72.88 74.19 72.69 74.06 2,978,901 +1.78(+2.46%)
Feb 14, 2019 72.13 73.06 71.29 72.28 2,299,568 -0.34(-0.48%)
Feb 13, 2019 72.71 73.21 72.41 72.62 1,993,402 +0.18(+0.25%)
Feb 12, 2019 71.56 72.92 71.51 72.44 2,326,280 +1.59(+2.24%)
Feb 11, 2019 70.89 71.18 70.59 70.85 2,917,922 +0.19(+0.27%)
Feb 08, 2019 70.74 71.35 69.75 70.66 3,510,777 -0.73(-1.02%)
Feb 07, 2019 72.18 72.29 70.78 71.39 3,758,197 -1.00(-1.39%)
Feb 06, 2019 72.88 73.35 71.90 72.39 3,933,106 -0.65(-0.89%)
Feb 05, 2019 73.67 73.71 72.72 73.04 2,552,448 -0.48(-0.65%)
Feb 04, 2019 73.03 73.73 72.54 73.52 3,627,756 +0.46(+0.63%)
Feb 01, 2019 73.11 73.48 72.65 73.06 2,699,477 +0.26(+0.36%)
Jan 31, 2019 72.52 73.00 72.18 72.80 3,564,806 -0.26(-0.36%)
Jan 30, 2019 72.18 73.39 71.53 73.06 3,012,071 +1.19(+1.66%)
Jan 29, 2019 71.90 72.27 71.25 71.87 2,716,840 +0.07(+0.10%)
Jan 28, 2019 71.13 71.86 70.86 71.80 4,260,494 -0.13(-0.18%)
Jan 25, 2019 73.15 73.44 71.85 71.92 3,859,969 -0.51(-0.70%)
Jan 24, 2019 70.64 73.02 70.64 72.43 6,120,971 +1.79(+2.53%)
Jan 23, 2019 72.06 72.79 70.20 70.64 9,505,631 -4.70(-6.24%)
Jan 22, 2019 75.88 76.02 74.80 75.34 5,300,719 -1.42(-1.85%)
Jan 18, 2019 75.78 77.01 74.92 76.76 2,957,524 +1.19(+1.58%)
Jan 17, 2019 75.16 75.93 74.28 75.56 2,553,289 +0.03(+0.04%)
Jan 16, 2019 74.43 76.16 74.22 75.54 4,177,702 +1.90(+2.58%)
Jan 15, 2019 73.17 73.74 72.74 73.64 3,132,065 +0.11(+0.15%)
Jan 14, 2019 72.46 73.76 72.19 73.53 2,715,443 +0.42(+0.57%)
Jan 11, 2019 71.70 73.20 71.40 73.11 2,028,288 +0.89(+1.24%)
Jan 10, 2019 72.27 72.61 71.88 72.22 3,812,395 -0.56(-0.77%)
Jan 09, 2019 72.90 73.11 72.08 72.78 2,107,650 +0.50(+0.69%)
Jan 08, 2019 72.87 73.31 71.27 72.28 3,451,369 +0.04(+0.05%)
Jan 07, 2019 71.53 72.72 71.04 72.25 2,950,696 +0.40(+0.55%)
Jan 04, 2019 70.17 71.91 70.15 71.85 3,156,456 +3.05(+4.44%)
Jan 03, 2019 69.19 69.99 68.63 68.80 3,987,352 -0.99(-1.42%)
Jan 02, 2019 67.29 69.88 67.20 69.79 3,642,963 +1.51(+2.21%)
Dec 31, 2018 67.74 68.38 67.19 68.28 2,814,939 +0.84(+1.25%)
Dec 28, 2018 68.15 68.64 67.05 67.44 2,746,414 -0.30(-0.44%)
Dec 27, 2018 66.04 67.74 65.11 67.74 3,610,322 +0.52(+0.78%)
Dec 26, 2018 64.18 67.22 63.14 67.22 3,493,997 +3.28(+5.13%)
Dec 24, 2018 64.39 65.84 63.91 63.94 1,937,069 -1.45(-2.22%)
Dec 21, 2018 67.00 68.62 65.04 65.39 5,471,353 -1.90(-2.82%)
Dec 20, 2018 67.10 68.07 66.63 67.29 4,675,609 -0.16(-0.24%)
Dec 19, 2018 68.67 69.96 66.92 67.45 3,968,720 -1.39(-2.02%)
Dec 18, 2018 70.27 70.59 68.01 68.84 3,925,160 -0.63(-0.91%)
Dec 17, 2018 70.74 71.23 69.07 69.47 5,065,666 -1.64(-2.31%)
Dec 14, 2018 71.88 73.38 70.94 71.12 4,048,938 -1.50(-2.06%)
Dec 13, 2018 74.15 74.42 72.27 72.62 2,503,520 -1.49(-2.01%)
Dec 12, 2018 74.58 75.26 73.82 74.11 2,381,497 +0.61(+0.84%)
Dec 11, 2018 75.54 75.74 73.07 73.49 2,380,737 -0.98(-1.32%)
Dec 10, 2018 75.08 75.21 72.55 74.48 3,580,725 -0.20(-0.27%)
Dec 07, 2018 76.37 77.36 73.97 74.68 2,945,679 -1.75(-2.29%)
Dec 06, 2018 75.14 76.49 73.94 76.43 4,318,042 -0.25(-0.33%)
Dec 04, 2018 81.40 81.47 76.16 76.68 4,004,657 -5.04(-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.