Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.88 87.85 85.54 86.93 5,424,866 +1.14(+1.33%)
Jul 30, 2019 86.05 86.54 83.99 85.79 13,040,156 -5.37(-5.89%)
Jul 29, 2019 92.21 92.44 90.85 91.16 2,576,401 -1.09(-1.18%)
Jul 26, 2019 90.29 92.76 89.91 92.25 3,424,612 +2.05(+2.27%)
Jul 25, 2019 91.10 91.12 89.87 90.20 2,581,017 -0.96(-1.05%)
Jul 24, 2019 88.66 91.36 88.17 91.16 4,194,067 +2.43(+2.73%)
Jul 23, 2019 86.47 88.89 86.35 88.74 2,419,351 +2.46(+2.86%)
Jul 22, 2019 85.14 86.73 84.97 86.27 3,101,346 +1.01(+1.18%)
Jul 19, 2019 86.56 86.67 84.87 85.27 4,377,937 +1.78(+2.13%)
Jul 18, 2019 83.05 83.88 82.62 83.49 3,064,201 +0.54(+0.65%)
Jul 17, 2019 84.23 84.51 82.91 82.95 1,993,416 -1.64(-1.93%)
Jul 16, 2019 84.80 85.14 84.22 84.59 2,413,688 +0.17(+0.20%)
Jul 15, 2019 85.95 85.95 84.08 84.42 2,237,684 -1.24(-1.45%)
Jul 12, 2019 85.70 85.93 85.19 85.66 1,594,509 +0.34(+0.40%)
Jul 11, 2019 85.23 85.80 84.81 85.32 1,586,206 +0.52(+0.61%)
Jul 10, 2019 86.74 87.15 84.65 84.80 2,653,109 -2.00(-2.31%)
Jul 09, 2019 85.61 86.97 85.60 86.81 2,107,690 +0.46(+0.53%)
Jul 08, 2019 86.60 86.97 86.05 86.35 1,498,779 -0.70(-0.80%)
Jul 05, 2019 87.48 87.60 86.49 87.04 1,176,904 -0.42(-0.48%)
Jul 03, 2019 86.33 87.48 86.11 87.47 1,378,796 +1.78(+2.07%)
Jul 02, 2019 86.35 86.51 85.25 85.69 1,741,342 -0.88(-1.02%)
Jul 01, 2019 86.82 87.32 85.81 86.57 1,842,892 +1.22(+1.43%)
Jun 28, 2019 84.85 85.68 84.03 85.35 3,355,614 +1.33(+1.58%)
Jun 27, 2019 84.27 85.02 83.70 84.02 1,530,526 -0.05(-0.06%)
Jun 26, 2019 83.71 84.38 83.38 84.07 1,657,470 +0.53(+0.63%)
Jun 25, 2019 83.31 84.39 82.84 83.54 1,976,564 +0.09(+0.11%)
Jun 24, 2019 85.59 85.76 82.76 83.45 3,230,027 -2.63(-3.06%)
Jun 21, 2019 86.28 86.87 85.44 86.08 3,397,077 -0.10(-0.12%)
Jun 20, 2019 86.12 86.48 85.12 86.19 1,451,566 +1.08(+1.27%)
Jun 19, 2019 85.99 86.57 84.86 85.11 1,823,869 -0.76(-0.89%)
Jun 18, 2019 84.65 86.41 84.56 85.87 2,344,875 +1.26(+1.49%)
Jun 17, 2019 85.19 85.64 84.41 84.61 1,506,288 -0.58(-0.68%)
Jun 14, 2019 85.59 85.59 84.26 85.19 1,392,723 -0.19(-0.22%)
Jun 13, 2019 85.22 86.01 85.12 85.38 1,396,246 +0.21(+0.24%)
Jun 12, 2019 85.95 86.26 84.66 85.17 1,074,866 -0.74(-0.86%)
Jun 11, 2019 85.89 86.76 85.58 85.91 1,269,864 +0.86(+1.01%)
Jun 10, 2019 85.52 86.29 84.99 85.06 1,491,413 +0.16(+0.19%)
Jun 07, 2019 84.80 85.55 84.69 84.90 1,377,946 -0.09(-0.11%)
Jun 06, 2019 84.47 85.28 84.29 84.99 1,567,364 +0.43(+0.51%)
Jun 05, 2019 84.65 84.84 83.26 84.56 1,771,944 -0.02(-0.02%)
Jun 04, 2019 83.12 84.60 82.76 84.58 2,176,637 +2.67(+3.26%)
Jun 03, 2019 80.87 82.23 80.77 81.91 2,179,478 +1.14(+1.41%)
May 31, 2019 82.04 82.38 80.63 80.77 2,961,292 -2.33(-2.81%)
May 30, 2019 84.23 84.84 82.47 83.10 1,445,870 -1.03(-1.22%)
May 29, 2019 82.98 84.24 82.34 84.13 1,679,759 +0.65(+0.78%)
May 28, 2019 84.99 85.51 83.42 83.48 2,143,815 -1.91(-2.24%)
May 24, 2019 84.53 85.48 84.40 85.39 1,232,720 +1.44(+1.71%)
May 23, 2019 85.04 85.04 83.34 83.95 1,684,332 -1.89(-2.20%)
May 22, 2019 86.22 86.69 85.83 85.84 1,187,886 -0.88(-1.02%)
May 21, 2019 86.51 86.79 86.16 86.72 1,976,602 +0.77(+0.90%)
May 20, 2019 85.04 86.42 84.65 85.95 1,552,326 +0.79(+0.93%)
May 17, 2019 84.68 85.95 84.59 85.16 1,613,965 -0.41(-0.48%)
May 16, 2019 84.53 86.12 84.36 85.58 1,734,003 +1.50(+1.79%)
May 15, 2019 83.06 84.71 82.06 84.07 2,019,934 +0.11(+0.13%)
May 14, 2019 83.00 84.70 82.87 83.96 1,693,395 +1.62(+1.96%)
May 13, 2019 83.23 83.60 82.13 82.34 1,934,437 -2.68(-3.15%)
May 10, 2019 84.33 85.38 83.07 85.02 1,433,974 +0.56(+0.66%)
May 09, 2019 83.45 84.61 82.75 84.47 2,392,887 -0.02(-0.02%)
May 08, 2019 85.38 85.82 84.44 84.48 2,331,478 -1.29(-1.51%)
May 07, 2019 86.54 86.72 85.12 85.78 2,030,601 -1.88(-2.15%)
May 06, 2019 86.20 88.10 86.04 87.66 2,357,290 -0.61(-0.69%)
May 03, 2019 87.29 88.31 87.20 88.27 1,809,422 +1.25(+1.44%)
May 02, 2019 86.77 87.33 86.29 87.01 2,202,692 +0.32(+0.37%)
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.