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, 2019 81.64 81.97 80.23 80.37 2,975,950 -2.32(-2.81%)
May 30, 2019 83.82 84.42 82.06 82.69 1,453,027 -1.02(-1.22%)
May 29, 2019 82.57 83.83 81.93 83.71 1,688,073 +0.65(+0.78%)
May 28, 2019 84.57 85.09 83.01 83.07 2,154,427 -1.90(-2.24%)
May 24, 2019 84.12 85.06 83.98 84.97 1,238,821 +1.43(+1.71%)
May 23, 2019 84.62 84.62 82.93 83.54 1,692,669 -1.88(-2.20%)
May 22, 2019 85.79 86.26 85.41 85.42 1,193,765 -0.88(-1.02%)
May 21, 2019 86.08 86.36 85.73 86.30 1,986,386 +0.77(+0.90%)
May 20, 2019 84.62 86.00 84.24 85.53 1,560,010 +0.79(+0.93%)
May 17, 2019 84.27 85.53 84.17 84.74 1,621,953 -0.41(-0.48%)
May 16, 2019 84.12 85.70 83.95 85.15 1,742,585 +1.50(+1.79%)
May 15, 2019 82.65 84.29 81.65 83.66 2,029,932 +0.11(+0.13%)
May 14, 2019 82.59 84.28 82.46 83.54 1,701,776 +1.61(+1.96%)
May 13, 2019 82.82 83.19 81.73 81.93 1,944,012 -2.67(-3.15%)
May 10, 2019 83.91 84.96 82.66 84.60 1,441,071 +0.55(+0.66%)
May 09, 2019 83.04 84.19 82.34 84.05 2,404,731 -0.02(-0.02%)
May 08, 2019 84.96 85.40 84.02 84.07 2,343,018 -1.29(-1.51%)
May 07, 2019 86.11 86.30 84.70 85.35 2,040,651 -1.87(-2.15%)
May 06, 2019 85.77 87.67 85.62 87.23 2,368,958 -0.61(-0.69%)
May 03, 2019 86.86 87.87 86.77 87.83 1,818,378 +1.25(+1.44%)
May 02, 2019 86.34 86.90 85.87 86.58 2,213,595 +0.32(+0.37%)
May 01, 2019 86.25 87.12 85.95 86.27 2,372,611 -0.23(-0.27%)
Apr 30, 2019 86.68 86.90 85.34 86.50 2,373,101 +0.42(+0.49%)
Apr 29, 2019 87.45 87.95 85.99 86.08 2,646,874 -1.26(-1.44%)
Apr 26, 2019 84.52 87.72 84.52 87.34 4,625,681 +5.29(+6.45%)
Apr 25, 2019 81.73 82.71 81.41 82.05 2,291,740 +0.24(+0.30%)
Apr 24, 2019 82.00 82.57 81.56 81.80 1,888,633 -0.37(-0.45%)
Apr 23, 2019 81.82 82.60 81.44 82.18 1,919,917 +0.54(+0.66%)
Apr 22, 2019 81.88 82.21 81.36 81.64 1,138,438 -0.47(-0.57%)
Apr 18, 2019 81.73 82.27 81.53 82.10 1,517,246 +0.18(+0.22%)
Apr 17, 2019 82.09 82.23 81.35 81.93 2,394,557 +0.01(+0.01%)
Apr 16, 2019 81.49 82.33 81.10 81.92 2,026,540 +0.96(+1.19%)
Apr 15, 2019 81.82 81.95 80.65 80.96 1,304,316 -0.89(-1.08%)
Apr 12, 2019 81.39 82.64 81.01 81.84 1,756,778 +1.47(+1.83%)
Apr 11, 2019 80.25 80.78 79.78 80.37 1,492,683 +0.58(+0.72%)
Apr 10, 2019 79.46 79.93 78.77 79.79 1,516,580 +0.49(+0.62%)
Apr 09, 2019 79.67 79.87 78.82 79.30 1,300,766 -0.88(-1.09%)
Apr 08, 2019 79.95 80.27 79.47 80.17 2,171,253 -0.47(-0.58%)
Apr 05, 2019 81.07 81.30 80.04 80.64 1,667,705 -0.15(-0.18%)
Apr 04, 2019 79.69 80.83 79.32 80.79 2,293,617 +1.30(+1.63%)
Apr 03, 2019 79.31 80.32 79.14 79.49 3,061,290 +0.59(+0.74%)
Apr 02, 2019 78.74 79.74 78.28 78.91 2,513,492 +0.19(+0.24%)
Apr 01, 2019 76.74 79.09 76.66 78.72 3,258,685 +2.60(+3.42%)
Mar 29, 2019 76.17 76.72 75.87 76.12 3,161,020 +0.68(+0.90%)
Mar 28, 2019 74.85 75.53 74.59 75.44 1,361,368 +0.83(+1.11%)
Mar 27, 2019 74.90 75.45 74.38 74.61 1,998,116 -0.55(-0.73%)
Mar 26, 2019 74.55 75.18 74.01 75.16 1,790,698 +1.21(+1.64%)
Mar 25, 2019 74.42 75.00 73.10 73.95 2,497,832 -0.60(-0.80%)
Mar 22, 2019 76.54 76.66 74.25 74.55 3,348,073 -2.69(-3.49%)
Mar 21, 2019 76.60 77.81 75.92 77.24 2,757,462 +0.08(+0.11%)
Mar 20, 2019 78.39 78.49 77.15 77.15 2,640,914 -1.50(-1.91%)
Mar 19, 2019 79.56 80.02 78.42 78.65 2,513,447 -0.46(-0.58%)
Mar 18, 2019 78.62 79.78 78.62 79.11 2,503,632 +0.53(+0.68%)
Mar 15, 2019 77.44 78.76 77.28 78.58 3,212,425 +1.04(+1.35%)
Mar 14, 2019 77.92 78.23 77.52 77.54 1,926,239 -0.49(-0.63%)
Mar 13, 2019 77.68 78.58 77.53 78.03 1,910,037 +0.74(+0.95%)
Mar 12, 2019 77.33 78.30 77.10 77.29 2,310,763 +0.09(+0.12%)
Mar 11, 2019 76.37 77.58 76.28 77.20 3,140,708 +1.38(+1.82%)
Mar 08, 2019 74.96 75.88 74.62 75.82 2,266,319 +0.08(+0.11%)
Mar 07, 2019 76.61 76.68 75.30 75.74 3,257,718 -1.15(-1.49%)
Mar 06, 2019 77.12 77.77 76.87 76.88 1,838,680 -0.43(-0.55%)
Mar 05, 2019 77.62 77.87 76.09 77.31 2,102,253 -0.32(-0.41%)
Mar 04, 2019 78.54 79.13 76.88 77.63 3,131,974 -0.89(-1.13%)
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.