Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.32 79.67 78.70 79.07 2,058,301 +0.37(+0.46%)
Aug 29, 2019 78.17 79.07 78.10 78.71 2,039,278 +1.49(+1.93%)
Aug 28, 2019 75.55 77.46 75.47 77.22 1,991,996 +1.35(+1.78%)
Aug 27, 2019 77.43 77.62 75.43 75.87 2,111,754 -1.07(-1.39%)
Aug 26, 2019 76.27 76.97 75.91 76.94 1,565,265 +1.07(+1.41%)
Aug 23, 2019 77.71 78.41 75.48 75.87 2,379,699 -2.39(-3.06%)
Aug 22, 2019 78.73 79.24 77.81 78.26 2,272,637 -0.26(-0.34%)
Aug 21, 2019 78.84 79.04 78.31 78.53 1,175,923 +0.73(+0.94%)
Aug 20, 2019 78.99 79.10 77.70 77.80 2,013,443 -1.60(-2.01%)
Aug 19, 2019 79.28 79.83 78.74 79.39 2,263,633 +1.34(+1.72%)
Aug 16, 2019 77.15 78.30 76.95 78.05 1,992,685 +1.67(+2.19%)
Aug 15, 2019 76.63 77.67 76.01 76.38 2,320,260 +0.20(+0.26%)
Aug 14, 2019 77.79 78.30 76.13 76.18 3,310,987 -3.43(-4.31%)
Aug 13, 2019 78.06 80.29 77.90 79.61 3,370,579 +1.39(+1.77%)
Aug 12, 2019 79.10 79.50 77.88 78.23 1,876,702 -1.84(-2.30%)
Aug 09, 2019 80.67 80.88 79.62 80.07 2,191,615 -0.96(-1.18%)
Aug 08, 2019 80.70 81.68 80.28 81.03 2,845,623 +0.74(+0.92%)
Aug 07, 2019 78.99 80.51 77.92 80.29 3,094,069 -0.32(-0.40%)
Aug 06, 2019 79.56 80.72 78.41 80.61 3,078,226 +1.53(+1.94%)
Aug 05, 2019 80.50 80.85 78.37 79.07 3,493,372 -2.95(-3.59%)
Aug 02, 2019 82.80 82.80 80.59 82.02 3,069,487 -0.96(-1.16%)
Aug 01, 2019 84.00 85.12 82.77 82.98 3,869,503 -1.02(-1.21%)
Jul 31, 2019 82.98 84.89 82.65 84.00 5,614,156 +1.10(+1.33%)
Jul 30, 2019 83.15 83.62 81.15 82.90 13,495,168 -5.19(-5.89%)
Jul 29, 2019 89.10 89.33 87.79 88.09 2,666,299 -1.05(-1.18%)
Jul 26, 2019 87.24 89.63 86.88 89.14 3,544,107 +1.98(+2.27%)
Jul 25, 2019 88.03 88.04 86.84 87.16 2,671,077 -0.93(-1.05%)
Jul 24, 2019 85.67 88.28 85.20 88.09 4,340,411 +2.34(+2.73%)
Jul 23, 2019 83.55 85.89 83.44 85.74 2,503,770 +2.38(+2.86%)
Jul 22, 2019 82.27 83.81 82.11 83.36 3,209,562 +0.97(+1.18%)
Jul 19, 2019 83.64 83.75 82.01 82.39 4,530,697 +1.72(+2.13%)
Jul 18, 2019 80.25 81.05 79.84 80.67 3,171,120 +0.52(+0.65%)
Jul 17, 2019 81.39 81.66 80.12 80.15 2,062,972 -1.58(-1.93%)
Jul 16, 2019 81.94 82.27 81.38 81.74 2,497,909 +0.16(+0.20%)
Jul 15, 2019 83.05 83.05 81.25 81.57 2,315,764 -1.20(-1.45%)
Jul 12, 2019 82.81 83.04 82.32 82.77 1,650,146 +0.33(+0.40%)
Jul 11, 2019 82.35 82.90 81.95 82.45 1,641,553 +0.50(+0.61%)
Jul 10, 2019 83.82 84.21 81.80 81.95 2,745,684 -1.94(-2.31%)
Jul 09, 2019 82.73 84.04 82.72 83.88 2,181,233 +0.45(+0.53%)
Jul 08, 2019 83.68 84.04 83.15 83.44 1,551,076 -0.67(-0.80%)
Jul 05, 2019 84.53 84.64 83.57 84.11 1,217,970 -0.41(-0.48%)
Jul 03, 2019 83.42 84.53 83.21 84.52 1,426,907 +1.72(+2.07%)
Jul 02, 2019 83.44 83.59 82.37 82.80 1,802,103 -0.85(-1.02%)
Jul 01, 2019 83.89 84.37 82.92 83.65 1,907,197 +1.18(+1.43%)
Jun 28, 2019 81.99 82.79 81.20 82.47 3,472,702 +1.28(+1.58%)
Jun 27, 2019 81.43 82.15 80.88 81.19 1,583,930 -0.05(-0.06%)
Jun 26, 2019 80.89 81.54 80.57 81.24 1,715,304 +0.51(+0.63%)
Jun 25, 2019 80.50 81.55 80.05 80.73 2,045,532 +0.09(+0.11%)
Jun 24, 2019 82.71 82.87 79.97 80.64 3,342,733 -2.54(-3.06%)
Jun 21, 2019 83.37 83.94 82.56 83.18 3,515,611 -0.10(-0.12%)
Jun 20, 2019 83.22 83.56 82.25 83.28 1,502,215 +1.05(+1.27%)
Jun 19, 2019 83.09 83.65 82.00 82.24 1,887,510 -0.74(-0.89%)
Jun 18, 2019 81.80 83.50 81.71 82.97 2,426,695 +1.22(+1.49%)
Jun 17, 2019 82.32 82.75 81.56 81.75 1,558,847 -0.56(-0.68%)
Jun 14, 2019 82.71 82.71 81.42 82.32 1,441,320 -0.18(-0.22%)
Jun 13, 2019 82.35 83.11 82.25 82.50 1,444,965 +0.20(+0.24%)
Jun 12, 2019 83.05 83.35 81.81 82.30 1,112,371 -0.72(-0.86%)
Jun 11, 2019 82.99 83.84 82.69 83.02 1,314,174 +0.83(+1.01%)
Jun 10, 2019 82.64 83.38 82.13 82.19 1,543,453 +0.15(+0.19%)
Jun 07, 2019 81.95 82.66 81.84 82.04 1,426,027 -0.09(-0.11%)
Jun 06, 2019 81.62 82.41 81.45 82.13 1,622,054 +0.42(+0.51%)
Jun 05, 2019 81.80 81.98 80.45 81.71 1,833,773 -0.02(-0.02%)
Jun 04, 2019 80.32 81.75 79.97 81.73 2,252,586 +2.58(+3.26%)
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.