Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.53 86.62 84.99 86.40 3,825,606 +0.73(+0.85%)
May 30, 2018 84.90 85.88 84.62 85.67 2,604,814 +1.42(+1.69%)
May 29, 2018 85.92 85.92 83.41 84.25 2,359,783 -2.90(-3.32%)
May 25, 2018 87.14 87.14 87.14 0 -0.48(-0.55%)
May 24, 2018 87.43 87.96 86.23 87.62 3,043,314 -0.31(-0.36%)
May 23, 2018 88.39 88.67 87.17 87.94 2,590,861 -0.98(-1.11%)
May 22, 2018 88.76 89.39 88.73 88.92 3,059,890 +0.18(+0.21%)
May 21, 2018 89.46 89.96 88.63 88.73 3,126,987 +0.10(+0.11%)
May 18, 2018 88.76 89.14 88.42 88.63 2,360,814 -0.29(-0.32%)
May 17, 2018 88.18 89.34 87.47 88.92 2,416,379 +0.91(+1.03%)
May 16, 2018 87.03 88.92 86.86 88.01 4,623,194 +1.01(+1.16%)
May 15, 2018 85.48 87.99 85.48 87.00 3,349,185 +1.34(+1.57%)
May 14, 2018 85.52 85.96 85.25 85.66 2,293,987 +0.51(+0.60%)
May 11, 2018 84.85 85.99 84.64 85.14 2,412,295 +0.33(+0.39%)
May 10, 2018 84.30 85.32 83.76 84.81 3,447,332 +0.51(+0.61%)
May 09, 2018 83.21 84.45 82.86 84.30 2,726,844 +1.77(+2.14%)
May 08, 2018 82.11 87.75 82.11 82.53 6,806,208 +1.15(+1.42%)
May 07, 2018 81.68 81.95 81.02 81.38 2,630,514 -0.13(-0.16%)
May 04, 2018 79.93 82.20 79.59 81.51 2,336,310 +1.04(+1.30%)
May 03, 2018 81.30 81.30 79.58 80.46 4,925,394 -1.15(-1.41%)
May 02, 2018 82.21 82.67 81.42 81.62 3,479,263 -0.45(-0.55%)
May 01, 2018 82.69 82.86 81.27 82.06 4,309,690 -0.87(-1.05%)
Apr 30, 2018 84.33 84.79 82.91 82.93 2,870,816 -1.01(-1.20%)
Apr 27, 2018 83.91 84.69 83.47 83.94 2,461,397 +0.05(+0.07%)
Apr 26, 2018 85.02 85.37 83.71 83.89 4,594,767 -1.01(-1.19%)
Apr 25, 2018 86.07 87.02 83.89 84.89 6,836,536 -4.26(-4.78%)
Apr 24, 2018 89.85 90.74 88.28 89.16 2,907,026 -0.07(-0.08%)
Apr 23, 2018 89.84 90.04 88.62 89.23 2,611,769 -0.44(-0.49%)
Apr 20, 2018 90.22 90.68 89.13 89.67 2,318,057 -0.34(-0.38%)
Apr 19, 2018 89.01 90.35 89.01 90.01 2,656,702 +1.11(+1.25%)
Apr 18, 2018 89.56 90.32 88.82 88.90 2,047,030 -0.31(-0.35%)
Apr 17, 2018 89.41 89.89 88.93 89.21 2,807,668 +0.53(+0.60%)
Apr 16, 2018 89.19 89.40 88.32 88.68 2,513,153 +0.47(+0.53%)
Apr 13, 2018 89.61 90.02 87.79 88.21 2,184,972 -0.45(-0.51%)
Apr 12, 2018 88.15 89.32 88.12 88.66 2,562,911 +1.40(+1.60%)
Apr 11, 2018 87.75 88.58 87.11 87.26 1,823,082 -1.35(-1.52%)
Apr 10, 2018 88.43 89.08 87.77 88.61 2,265,905 +1.21(+1.38%)
Apr 09, 2018 87.38 89.32 87.10 87.40 1,846,435 +0.71(+0.82%)
Apr 06, 2018 88.53 88.94 85.84 86.69 3,323,780 -2.56(-2.87%)
Apr 05, 2018 89.06 89.75 88.58 89.25 2,177,479 +1.07(+1.21%)
Apr 04, 2018 85.69 88.39 85.67 88.18 2,227,617 +0.83(+0.95%)
Apr 03, 2018 86.27 87.71 85.80 87.35 2,966,904 +1.55(+1.80%)
Apr 02, 2018 87.43 87.61 84.31 85.80 3,085,952 -1.89(-2.16%)
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%)
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.