Capital One Financial (NY: COF )

161.39 USD -1.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.16(-0.16%)
Aug 30, 2018 99.95 99.95 99.11 99.25 1,337,615 -0.89(-0.89%)
Aug 29, 2018 100.77 100.77 99.94 100.14 1,758,384 -0.40(-0.40%)
Aug 28, 2018 101.02 101.09 100.32 100.54 1,453,732 -0.36(-0.36%)
Aug 27, 2018 100.00 101.26 99.85 100.90 1,557,003 +1.44(+1.45%)
Aug 24, 2018 100.00 100.00 99.32 99.46 1,046,400 -0.08(-0.08%)
Aug 23, 2018 100.55 100.55 99.30 99.54 1,631,445 -0.91(-0.91%)
Aug 22, 2018 100.39 100.88 100.04 100.45 1,147,307 -0.04(-0.04%)
Aug 21, 2018 99.82 101.18 99.44 100.49 2,105,847 +0.60(+0.60%)
Aug 20, 2018 99.00 100.00 98.96 99.89 1,982,512 +0.72(+0.73%)
Aug 17, 2018 98.89 99.44 98.61 99.17 1,448,500 +0.25(+0.25%)
Aug 16, 2018 97.90 99.28 97.56 98.92 2,112,038 +1.66(+1.71%)
Aug 15, 2018 96.88 97.57 96.30 97.26 2,441,472 -0.54(-0.55%)
Aug 14, 2018 96.06 98.23 96.06 97.80 1,950,801 +1.99(+2.08%)
Aug 13, 2018 96.12 96.78 95.75 95.81 1,518,116 -0.29(-0.30%)
Aug 10, 2018 96.64 96.96 95.89 96.10 1,810,800 -1.52(-1.56%)
Aug 09, 2018 97.50 98.11 97.35 97.62 1,276,778 -0.01(-0.01%)
Aug 08, 2018 97.26 97.87 97.01 97.63 1,601,065 +0.32(+0.33%)
Aug 07, 2018 96.79 97.98 96.57 97.31 2,465,260 +0.78(+0.81%)
Aug 06, 2018 96.52 97.01 95.88 96.53 1,662,340 -0.15(-0.16%)
Aug 03, 2018 95.54 96.76 95.36 96.68 1,916,900 +0.91(+0.95%)
Aug 02, 2018 94.57 95.87 94.29 95.77 2,025,960 +0.58(+0.61%)
Aug 01, 2018 94.51 95.71 94.51 95.19 3,479,720 +0.87(+0.92%)
Jul 31, 2018 94.33 94.58 93.46 94.32 3,616,921 +0.55(+0.59%)
Jul 30, 2018 94.50 95.85 93.66 93.77 2,974,362 -0.70(-0.74%)
Jul 27, 2018 96.74 98.50 94.34 94.47 4,732,600 -2.01(-2.08%)
Jul 26, 2018 99.12 99.53 96.35 96.48 5,637,360 -2.44(-2.47%)
Jul 25, 2018 99.04 99.11 97.63 98.92 2,066,054 -0.04(-0.04%)
Jul 24, 2018 100.00 100.28 98.54 98.96 3,389,028 -0.39(-0.39%)
Jul 23, 2018 97.29 99.67 97.27 99.35 2,986,059 +2.12(+2.18%)
Jul 20, 2018 98.36 99.19 97.06 97.23 5,980,680 +1.86(+1.95%)
Jul 19, 2018 95.95 96.70 94.35 95.37 2,702,513 -1.72(-1.77%)
Jul 18, 2018 95.91 97.24 95.80 97.09 1,869,930 +1.11(+1.16%)
Jul 17, 2018 96.10 96.70 95.68 95.98 1,698,678 +0.07(+0.07%)
Jul 16, 2018 94.66 96.00 94.66 95.91 1,751,307 +1.32(+1.40%)
Jul 13, 2018 94.95 95.20 93.56 94.59 1,952,659 -0.65(-0.68%)
Jul 12, 2018 95.99 96.45 95.08 95.24 2,539,054 -0.08(-0.08%)
Jul 11, 2018 95.00 95.89 95.00 95.32 1,263,877 -0.69(-0.72%)
Jul 10, 2018 96.74 97.09 95.64 96.01 1,518,190 -0.55(-0.57%)
Jul 09, 2018 94.90 96.81 93.79 96.56 3,122,768 +3.66(+3.94%)
Jul 06, 2018 92.61 93.43 92.02 92.90 1,359,103 +0.24(+0.26%)
Jul 05, 2018 93.49 93.50 92.48 92.66 1,339,434 -0.28(-0.30%)
Jul 03, 2018 92.94 92.94 92.94 0 -0.84(-0.90%)
Jul 02, 2018 92.22 93.86 91.93 93.78 2,460,428 +1.88(+2.05%)
Jun 29, 2018 93.25 93.74 91.86 91.90 2,478,897 -0.55(-0.59%)
Jun 28, 2018 92.32 92.83 91.52 92.45 1,443,623 +0.12(+0.13%)
Jun 27, 2018 93.59 94.38 92.31 92.33 2,520,397 -1.41(-1.50%)
Jun 26, 2018 94.68 94.68 93.28 93.74 1,511,780 -0.74(-0.78%)
Jun 25, 2018 94.60 94.97 93.58 94.48 1,750,158 -0.53(-0.56%)
Jun 22, 2018 96.13 96.20 94.93 95.01 2,066,266 -0.25(-0.26%)
Jun 21, 2018 95.22 95.95 94.19 95.26 1,806,522 -0.44(-0.46%)
Jun 20, 2018 97.10 97.36 95.62 95.70 2,400,599 -0.64(-0.66%)
Jun 19, 2018 96.08 96.53 95.68 96.34 2,640,357 -1.09(-1.12%)
Jun 18, 2018 96.37 97.51 95.89 97.43 1,647,742 +0.17(+0.17%)
Jun 15, 2018 96.28 96.40 97.26 4,260,533 +0.98(+1.02%)
Jun 14, 2018 97.68 98.25 95.89 96.28 3,145,967 +0.27(+0.28%)
Jun 13, 2018 96.47 97.21 95.88 96.01 1,672,326 -0.26(-0.27%)
Jun 12, 2018 96.60 96.67 95.58 96.27 1,983,814 +0.01(+0.01%)
Jun 11, 2018 97.09 97.53 96.20 96.26 1,759,930 -0.71(-0.73%)
Jun 08, 2018 96.61 97.07 95.64 96.97 1,851,921 +0.21(+0.22%)
Jun 07, 2018 96.90 97.82 96.20 96.76 2,101,769 +0.30(+0.31%)
Jun 06, 2018 96.52 96.46 2,230,917 +2.11(+2.24%)
Jun 05, 2018 94.88 95.13 93.38 94.35 1,750,173 -1.09(-1.14%)
Jun 04, 2018 95.38 95.70 95.02 95.44 1,531,547 +0.67(+0.71%)
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.