Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.69 87.69 87.69 0 +1.42(+1.64%)
Mar 28, 2018 85.89 87.17 85.30 86.27 2,214,142 +0.59(+0.69%)
Mar 27, 2018 87.49 88.18 84.92 85.68 2,226,238 -1.33(-1.53%)
Mar 26, 2018 86.13 87.16 84.80 87.01 3,118,669 +2.45(+2.90%)
Mar 23, 2018 86.91 87.49 84.55 84.55 3,519,315 -2.07(-2.39%)
Mar 22, 2018 88.77 89.14 86.35 86.62 2,513,558 -3.23(-3.60%)
Mar 21, 2018 90.40 91.37 89.72 89.85 1,570,167 -0.45(-0.50%)
Mar 20, 2018 90.55 91.08 90.02 90.30 1,388,672 +0.02(+0.02%)
Mar 19, 2018 90.64 90.93 88.89 90.28 1,807,988 -0.65(-0.71%)
Mar 16, 2018 89.98 91.83 89.77 90.93 2,989,207 +1.20(+1.34%)
Mar 15, 2018 89.54 90.83 89.33 89.73 2,154,618 +0.78(+0.87%)
Mar 14, 2018 91.02 91.15 88.49 88.96 2,177,497 -1.48(-1.64%)
Mar 13, 2018 92.46 92.81 90.08 90.44 2,311,640 -1.50(-1.63%)
Mar 12, 2018 92.21 92.56 91.65 91.94 1,906,994 -0.30(-0.33%)
Mar 09, 2018 90.61 92.34 90.52 92.24 2,054,431 +2.42(+2.69%)
Mar 08, 2018 89.89 90.05 88.43 89.83 2,325,785 +0.48(+0.53%)
Mar 07, 2018 89.51 88.08 89.35 2,294,188 -0.38(-0.42%)
Mar 06, 2018 90.12 90.12 88.39 89.72 1,932,533 +0.13(+0.14%)
Mar 05, 2018 87.91 89.85 87.49 89.60 2,536,913 +1.08(+1.22%)
Mar 02, 2018 87.73 88.69 86.27 88.52 2,052,752 +0.19(+0.22%)
Mar 01, 2018 89.70 90.69 87.74 88.32 2,333,828 -1.30(-1.45%)
Feb 28, 2018 91.50 91.96 89.60 89.62 1,651,394 -1.21(-1.33%)
Feb 27, 2018 91.99 93.04 90.80 90.83 1,963,686 -1.37(-1.49%)
Feb 26, 2018 90.78 92.23 90.42 92.20 2,293,305 +1.56(+1.73%)
Feb 23, 2018 89.10 90.66 88.85 90.64 1,477,237 +2.17(+2.45%)
Feb 22, 2018 88.25 88.47 1,891,659 -0.66(-0.74%)
Feb 21, 2018 89.67 90.67 89.10 89.13 3,096,733 -0.98(-1.09%)
Feb 20, 2018 90.39 91.20 89.76 90.11 2,609,882 -0.98(-1.08%)
Feb 16, 2018 91.09 91.09 91.09 0 +0.79(+0.87%)
Feb 15, 2018 89.95 90.90 89.03 90.30 2,282,805 +1.18(+1.32%)
Feb 14, 2018 86.58 89.20 86.58 89.12 2,738,259 +1.89(+2.17%)
Feb 13, 2018 87.23 2,276,836 +0.11(+0.13%)
Feb 12, 2018 85.26 88.36 85.04 87.12 3,022,701 +2.90(+3.44%)
Feb 09, 2018 84.49 85.57 81.22 84.22 6,072,820 +0.57(+0.68%)
Feb 08, 2018 89.54 89.60 83.47 83.65 4,348,586 -5.76(-6.44%)
Feb 07, 2018 89.22 90.78 89.20 89.41 2,723,103 -0.29(-0.32%)
Feb 06, 2018 86.41 90.03 85.21 89.70 4,342,562 +0.40(+0.45%)
Feb 05, 2018 91.61 93.01 87.09 89.30 3,319,435 -3.25(-3.51%)
Feb 02, 2018 95.06 95.57 92.50 92.55 2,004,651 -2.87(-3.01%)
Feb 01, 2018 94.55 95.45 93.87 95.42 1,925,618 +0.69(+0.73%)
Jan 31, 2018 94.34 95.18 94.20 94.73 2,448,550 +0.45(+0.47%)
Jan 30, 2018 94.86 95.43 94.27 94.28 1,999,384 -1.03(-1.08%)
Jan 29, 2018 95.26 96.38 95.07 95.31 2,478,091 -0.27(-0.29%)
Jan 26, 2018 95.38 95.66 94.45 95.58 3,332,412 +0.58(+0.61%)
Jan 25, 2018 96.19 96.50 94.48 95.00 2,870,596 -0.91(-0.95%)
Jan 24, 2018 94.99 97.04 94.79 95.91 4,550,065 -0.41(-0.43%)
Jan 23, 2018 95.86 96.51 94.65 96.32 3,181,858 +0.20(+0.21%)
Jan 22, 2018 95.07 96.17 94.54 96.12 2,641,376 +1.01(+1.06%)
Jan 19, 2018 93.58 95.14 93.04 95.11 3,214,394 +0.88(+0.94%)
Jan 18, 2018 95.16 95.35 93.97 94.23 2,895,091 -0.89(-0.94%)
Jan 17, 2018 95.68 96.17 94.08 95.12 2,510,225 -0.03(-0.03%)
Jan 16, 2018 96.59 97.02 94.53 95.15 2,935,943 -0.92(-0.96%)
Jan 12, 2018 96.07 96.07 96.07 0 +0.92(+0.97%)
Jan 11, 2018 94.30 95.18 93.76 95.15 2,389,971 +1.17(+1.24%)
Jan 10, 2018 94.49 93.98 2,876,027 +1.32(+1.43%)
Jan 09, 2018 92.08 92.91 91.70 92.66 2,371,714 +0.81(+0.88%)
Jan 08, 2018 92.41 92.44 91.58 91.85 1,935,249 -0.57(-0.62%)
Jan 05, 2018 92.56 92.67 91.79 92.42 2,259,062 +0.01(+0.01%)
Jan 04, 2018 91.45 93.09 90.84 92.41 2,358,551 +1.80(+1.99%)
Jan 03, 2018 90.66 90.92 89.98 90.61 2,550,147 -0.15(-0.17%)
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.