Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.65 84.12 83.21 83.32 1,916,278 -0.33(-0.39%)
Sep 27, 2019 84.08 84.50 83.12 83.65 1,481,779 +0.19(+0.23%)
Sep 26, 2019 83.73 84.20 83.16 83.46 1,786,973 -0.15(-0.18%)
Sep 25, 2019 83.56 84.21 82.64 83.61 2,319,771 -0.06(-0.07%)
Sep 24, 2019 85.38 85.47 83.27 83.66 3,724,768 -1.37(-1.62%)
Sep 23, 2019 84.32 85.34 84.00 85.04 1,968,179 +0.10(+0.12%)
Sep 20, 2019 85.48 86.26 84.93 84.94 3,103,754 -0.49(-0.57%)
Sep 19, 2019 85.96 86.76 85.40 85.42 1,501,511 -0.58(-0.67%)
Sep 18, 2019 85.58 86.33 84.73 86.00 1,585,985 +0.06(+0.07%)
Sep 17, 2019 86.20 86.26 84.96 85.94 2,064,922 -0.47(-0.54%)
Sep 16, 2019 85.07 86.45 84.85 86.40 2,622,779 +0.66(+0.77%)
Sep 13, 2019 86.02 86.69 85.28 85.74 1,951,829 +0.65(+0.76%)
Sep 12, 2019 84.12 85.37 83.35 85.09 3,507,098 +0.75(+0.89%)
Sep 11, 2019 84.10 84.35 82.54 84.34 2,098,398 +0.24(+0.28%)
Sep 10, 2019 83.66 84.68 83.16 84.10 2,385,156 +0.80(+0.96%)
Sep 09, 2019 81.49 83.66 81.30 83.31 2,763,758 +2.54(+3.14%)
Sep 06, 2019 80.98 81.22 80.40 80.77 1,740,661 -0.12(-0.15%)
Sep 05, 2019 79.66 81.42 79.51 80.89 2,044,601 +2.16(+2.75%)
Sep 04, 2019 78.99 79.19 78.17 78.73 2,548,803 +0.56(+0.71%)
Sep 03, 2019 78.53 78.76 77.36 78.17 2,890,685 -1.16(-1.47%)
Aug 30, 2019 79.58 79.93 78.96 79.33 2,051,627 +0.37(+0.46%)
Aug 29, 2019 78.42 79.33 78.35 78.97 2,032,665 +1.49(+1.93%)
Aug 28, 2019 75.80 77.72 75.71 77.47 1,985,537 +1.36(+1.78%)
Aug 27, 2019 77.68 77.88 75.68 76.12 2,104,906 -1.07(-1.39%)
Aug 26, 2019 76.52 77.23 76.15 77.19 1,560,189 +1.07(+1.41%)
Aug 23, 2019 77.96 78.66 75.72 76.12 2,371,982 -2.40(-3.06%)
Aug 22, 2019 78.98 79.50 78.07 78.52 2,265,267 -0.27(-0.34%)
Aug 21, 2019 79.09 79.30 78.56 78.78 1,172,110 +0.73(+0.94%)
Aug 20, 2019 79.25 79.36 77.95 78.05 2,006,913 -1.60(-2.01%)
Aug 19, 2019 79.54 80.09 78.99 79.65 2,256,292 +1.35(+1.72%)
Aug 16, 2019 77.40 78.55 77.20 78.31 1,986,223 +1.68(+2.19%)
Aug 15, 2019 76.88 77.92 76.26 76.63 2,312,736 +0.20(+0.26%)
Aug 14, 2019 78.04 78.55 76.38 76.43 3,300,250 -3.44(-4.31%)
Aug 13, 2019 78.32 80.55 78.15 79.87 3,359,648 +1.39(+1.77%)
Aug 12, 2019 79.36 79.76 78.13 78.48 1,870,616 -1.85(-2.30%)
Aug 09, 2019 80.93 81.14 79.88 80.33 2,184,507 -0.96(-1.18%)
Aug 08, 2019 80.96 81.94 80.54 81.29 2,836,395 +0.74(+0.92%)
Aug 07, 2019 79.25 80.77 78.18 80.55 3,084,035 -0.32(-0.40%)
Aug 06, 2019 79.82 80.98 78.66 80.87 3,068,243 +1.54(+1.94%)
Aug 05, 2019 80.76 81.12 78.63 79.33 3,482,043 -2.96(-3.59%)
Aug 02, 2019 83.07 83.07 80.85 82.29 3,059,533 -0.96(-1.16%)
Aug 01, 2019 84.27 85.39 83.04 83.25 3,856,954 -1.02(-1.21%)
Jul 31, 2019 83.25 85.17 82.92 84.27 5,595,949 +1.10(+1.33%)
Jul 30, 2019 83.42 83.89 81.42 83.17 13,451,402 -5.21(-5.89%)
Jul 29, 2019 89.39 89.62 88.08 88.38 2,657,652 -1.06(-1.18%)
Jul 26, 2019 87.53 89.93 87.16 89.43 3,532,614 +1.99(+2.27%)
Jul 25, 2019 88.31 88.33 87.13 87.45 2,662,414 -0.93(-1.05%)
Jul 24, 2019 85.95 88.57 85.48 88.38 4,326,335 +2.35(+2.73%)
Jul 23, 2019 83.83 86.17 83.71 86.02 2,495,650 +2.39(+2.86%)
Jul 22, 2019 82.54 84.08 82.38 83.63 3,199,153 +0.98(+1.18%)
Jul 19, 2019 83.92 84.02 82.28 82.66 4,516,004 +1.72(+2.13%)
Jul 18, 2019 80.51 81.32 80.10 80.94 3,160,836 +0.52(+0.65%)
Jul 17, 2019 81.66 81.93 80.38 80.42 2,056,282 -1.59(-1.93%)
Jul 16, 2019 82.20 82.54 81.65 82.00 2,489,808 +0.16(+0.20%)
Jul 15, 2019 83.32 83.32 81.51 81.84 2,308,253 -1.20(-1.45%)
Jul 12, 2019 83.08 83.31 82.59 83.04 1,644,795 +0.33(+0.40%)
Jul 11, 2019 82.62 83.17 82.22 82.71 1,636,230 +0.50(+0.61%)
Jul 10, 2019 84.09 84.48 82.07 82.21 2,736,780 -1.94(-2.31%)
Jul 09, 2019 83.00 84.31 82.99 84.15 2,174,160 +0.45(+0.53%)
Jul 08, 2019 83.95 84.31 83.42 83.71 1,546,046 -0.67(-0.80%)
Jul 05, 2019 84.80 84.92 83.84 84.38 1,214,020 -0.41(-0.48%)
Jul 03, 2019 83.69 84.80 83.48 84.79 1,422,279 +1.72(+2.07%)
Jul 02, 2019 83.71 83.86 82.64 83.07 1,796,259 -0.86(-1.02%)
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.