Skip to main content

Capital One Financial (NY: COF )

146.05 +1.54 (+1.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 93.15 93.53 91.25 91.79 2,867,436 -2.18(-2.32%)
Jan 30, 2020 92.12 94.08 91.62 93.97 2,366,632 +0.89(+0.96%)
Jan 29, 2020 94.14 94.58 93.01 93.08 2,048,296 -0.77(-0.82%)
Jan 28, 2020 93.90 95.04 93.21 93.85 2,164,167 +0.81(+0.87%)
Jan 27, 2020 93.29 93.91 92.52 93.04 2,661,067 -2.89(-3.01%)
Jan 24, 2020 96.92 97.46 95.09 95.93 2,748,598 -1.59(-1.63%)
Jan 23, 2020 97.88 98.00 96.76 97.52 2,294,511 -0.67(-0.68%)
Jan 22, 2020 96.57 98.95 96.16 98.19 6,225,346 +4.20(+4.47%)
Jan 21, 2020 95.01 95.41 93.99 93.99 3,344,345 -1.78(-1.86%)
Jan 17, 2020 94.83 96.09 94.74 95.77 2,913,862 +1.11(+1.18%)
Jan 16, 2020 94.72 95.17 94.11 94.66 4,486,601 +0.53(+0.57%)
Jan 15, 2020 93.61 94.57 93.30 94.13 1,897,712 -0.20(-0.21%)
Jan 14, 2020 93.72 95.26 93.68 94.33 2,448,418 +0.60(+0.64%)
Jan 13, 2020 93.53 93.86 93.17 93.73 1,261,143 +0.33(+0.35%)
Jan 10, 2020 94.23 94.38 93.04 93.40 1,269,704 -0.88(-0.94%)
Jan 09, 2020 93.80 94.53 93.28 94.28 1,984,837 +1.26(+1.35%)
Jan 08, 2020 92.44 93.40 92.22 93.02 2,386,155 +0.97(+1.06%)
Jan 07, 2020 92.16 92.62 91.81 92.05 2,151,075 -0.92(-0.99%)
Jan 06, 2020 92.78 93.01 92.03 92.97 1,659,458 -0.85(-0.90%)
Jan 03, 2020 93.80 94.29 93.18 93.81 1,576,530 -1.48(-1.55%)
Jan 02, 2020 95.11 95.30 94.09 95.29 1,742,934 +0.64(+0.68%)
Dec 31, 2019 94.24 94.79 94.16 94.65 1,601,319 +0.25(+0.26%)
Dec 30, 2019 95.09 95.15 94.26 94.40 1,044,976 -0.33(-0.35%)
Dec 27, 2019 95.31 95.42 94.54 94.73 913,517 -0.44(-0.46%)
Dec 26, 2019 94.88 95.20 94.62 95.17 1,222,449 +0.49(+0.51%)
Dec 24, 2019 94.79 94.96 94.30 94.69 354,664 +0.02(+0.02%)
Dec 23, 2019 95.07 95.07 94.24 94.67 1,450,181 -0.40(-0.43%)
Dec 20, 2019 95.74 96.10 94.91 95.07 3,337,785 -0.01(-0.01%)
Dec 19, 2019 95.73 95.97 94.85 95.08 2,320,803 -0.74(-0.77%)
Dec 18, 2019 96.20 96.20 95.51 95.82 2,501,510 -0.15(-0.15%)
Dec 17, 2019 95.56 96.23 95.24 95.97 1,800,302 +0.93(+0.98%)
Dec 16, 2019 96.57 97.22 95.04 95.04 2,997,462 -0.96(-1.00%)
Dec 13, 2019 95.57 96.53 94.69 95.99 2,020,676 +0.31(+0.33%)
Dec 12, 2019 93.22 96.15 93.18 95.68 2,432,435 +2.39(+2.56%)
Dec 11, 2019 94.27 94.64 93.15 93.29 2,164,484 -0.91(-0.97%)
Dec 10, 2019 93.83 94.34 93.63 94.20 3,430,404 +0.19(+0.21%)
Dec 09, 2019 93.25 94.33 93.12 94.01 2,214,511 +0.76(+0.82%)
Dec 06, 2019 92.76 93.67 92.57 93.24 2,170,610 +1.66(+1.82%)
Dec 05, 2019 91.51 92.20 91.18 91.58 1,952,503 +0.29(+0.32%)
Dec 04, 2019 90.24 91.51 90.15 91.28 2,225,438 +0.99(+1.10%)
Dec 03, 2019 90.23 90.46 88.87 90.29 3,322,040 -0.97(-1.07%)
Dec 02, 2019 92.28 92.56 91.15 91.27 1,902,879 -0.72(-0.78%)
Nov 29, 2019 91.82 92.30 91.53 91.98 1,212,732 -0.22(-0.24%)
Nov 27, 2019 91.17 92.24 91.17 92.20 1,525,211 +0.95(+1.04%)
Nov 26, 2019 91.55 91.80 90.47 91.26 2,776,549 -0.59(-0.64%)
Nov 25, 2019 90.39 91.96 90.36 91.85 2,393,074 +1.62(+1.79%)
Nov 22, 2019 89.44 90.44 89.14 90.23 2,734,681 +1.22(+1.37%)
Nov 21, 2019 89.13 89.41 88.30 89.00 1,790,257 +0.24(+0.27%)
Nov 20, 2019 88.76 89.54 88.23 88.76 2,747,352 -0.52(-0.58%)
Nov 19, 2019 89.77 89.85 88.95 89.28 1,923,641 -0.12(-0.13%)
Nov 18, 2019 89.61 89.61 89.05 89.40 2,800,265 -0.17(-0.18%)
Nov 15, 2019 89.50 89.79 89.09 89.56 1,911,624 +0.68(+0.77%)
Nov 14, 2019 88.40 89.10 88.31 88.88 1,487,856 +0.30(+0.34%)
Nov 13, 2019 88.64 89.11 88.18 88.58 1,454,106 -0.83(-0.93%)
Nov 12, 2019 89.32 89.59 88.83 89.41 2,806,367 +0.18(+0.21%)
Nov 11, 2019 88.77 89.50 88.73 89.22 2,088,618 -0.23(-0.26%)
Nov 08, 2019 89.45 89.67 88.41 89.45 2,276,726 -0.04(-0.04%)
Nov 07, 2019 89.69 91.25 89.29 89.49 3,499,907 +0.60(+0.68%)
Nov 06, 2019 89.14 89.30 88.59 88.89 2,687,912 -0.24(-0.27%)
Nov 05, 2019 88.62 89.33 88.34 89.12 2,739,149 +1.03(+1.17%)
Nov 04, 2019 87.74 88.10 87.35 88.09 2,358,994 +0.84(+0.97%)
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.