Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.48 84.70 83.70 84.47 4,038,652 +0.49(+0.59%)
Jul 30, 2018 84.63 85.84 83.88 83.98 3,321,171 -0.63(-0.74%)
Jul 27, 2018 86.64 88.21 84.49 84.61 5,284,418 -1.80(-2.08%)
Jul 26, 2018 88.77 89.14 86.29 86.41 6,294,673 -2.19(-2.47%)
Jul 25, 2018 88.70 88.76 87.44 88.59 2,306,954 -0.04(-0.04%)
Jul 24, 2018 89.56 89.81 88.25 88.63 3,784,186 -0.35(-0.39%)
Jul 23, 2018 87.13 89.26 87.11 88.98 3,334,231 +1.90(+2.18%)
Jul 20, 2018 88.09 88.83 86.92 87.08 6,678,024 +1.67(+1.95%)
Jul 19, 2018 85.93 86.60 84.50 85.41 3,017,624 -1.54(-1.77%)
Jul 18, 2018 85.89 87.09 85.80 86.95 2,087,962 +0.99(+1.16%)
Jul 17, 2018 86.06 86.60 85.69 85.96 1,896,742 +0.06(+0.07%)
Jul 16, 2018 84.78 85.98 84.78 85.89 1,955,508 +1.18(+1.40%)
Jul 13, 2018 85.03 85.26 83.79 84.71 2,180,338 -0.58(-0.68%)
Jul 12, 2018 85.97 86.38 85.15 85.29 2,835,106 -0.07(-0.08%)
Jul 11, 2018 85.08 85.88 85.08 85.37 1,411,244 -0.62(-0.72%)
Jul 10, 2018 86.64 86.95 85.65 85.98 1,695,210 -0.49(-0.57%)
Jul 09, 2018 84.99 86.70 84.00 86.48 3,486,881 +3.28(+3.94%)
Jul 06, 2018 82.94 83.67 82.41 83.20 1,517,573 +0.21(+0.26%)
Jul 05, 2018 83.73 83.74 82.82 82.98 1,495,611 -0.25(-0.30%)
Jul 03, 2018 83.23 83.23 83.23 0 -0.75(-0.90%)
Jul 02, 2018 82.59 84.06 82.33 83.99 2,747,312 +1.68(+2.05%)
Jun 29, 2018 83.51 83.95 82.27 82.30 2,767,935 -0.49(-0.59%)
Jun 28, 2018 82.68 83.14 81.96 82.80 1,611,948 +0.11(+0.13%)
Jun 27, 2018 83.82 84.52 82.67 82.69 2,814,274 -1.26(-1.50%)
Jun 26, 2018 84.79 84.79 83.54 83.95 1,688,052 -0.66(-0.78%)
Jun 25, 2018 84.72 85.05 83.81 84.61 1,954,225 -0.47(-0.56%)
Jun 22, 2018 86.09 86.15 85.02 85.09 2,307,191 -0.22(-0.26%)
Jun 21, 2018 85.28 85.93 84.35 85.31 2,017,161 -0.39(-0.46%)
Jun 20, 2018 86.96 87.19 85.64 85.71 2,680,507 -0.57(-0.66%)
Jun 19, 2018 86.05 86.45 85.69 86.28 2,948,221 -0.98(-1.12%)
Jun 18, 2018 86.31 87.33 85.88 87.26 1,839,867 +0.15(+0.17%)
Jun 15, 2018 86.23 86.33 87.10 4,757,309 +0.88(+1.02%)
Jun 14, 2018 87.48 87.99 85.88 86.23 3,512,785 +0.24(+0.28%)
Jun 13, 2018 86.40 87.06 85.87 85.98 1,867,318 -0.23(-0.27%)
Jun 12, 2018 86.51 86.58 85.60 86.22 2,215,125 +0.01(+0.01%)
Jun 11, 2018 86.95 87.35 86.15 86.21 1,965,136 -0.64(-0.73%)
Jun 08, 2018 86.52 86.93 85.65 86.84 2,067,854 +0.19(+0.22%)
Jun 07, 2018 86.78 87.61 86.15 86.66 2,346,834 +0.27(+0.31%)
Jun 06, 2018 86.44 86.39 2,491,040 +1.89(+2.24%)
Jun 05, 2018 84.97 85.20 83.63 84.50 1,954,242 -0.98(-1.14%)
Jun 04, 2018 85.42 85.71 85.10 85.47 1,710,124 +0.60(+0.71%)
Jun 01, 2018 85.03 85.33 84.30 84.87 1,963,411 +0.69(+0.82%)
May 31, 2018 83.33 84.40 82.81 84.18 3,926,314 +0.71(+0.85%)
May 30, 2018 82.72 83.67 82.45 83.48 2,673,385 +1.39(+1.69%)
May 29, 2018 83.72 83.72 81.27 82.09 2,421,904 -2.82(-3.32%)
May 25, 2018 84.91 84.91 84.91 0 -0.47(-0.55%)
May 24, 2018 85.19 85.71 84.02 85.38 3,123,429 -0.30(-0.36%)
May 23, 2018 86.13 86.40 84.94 85.68 2,659,065 -0.96(-1.11%)
May 22, 2018 86.49 87.10 86.45 86.64 3,140,441 +0.18(+0.21%)
May 21, 2018 87.17 87.65 86.36 86.46 3,209,304 +0.10(+0.11%)
May 18, 2018 86.49 86.85 86.15 86.36 2,422,961 -0.28(-0.32%)
May 17, 2018 85.92 87.05 85.22 86.64 2,479,989 +0.89(+1.03%)
May 16, 2018 84.79 86.64 84.63 85.75 4,744,899 +0.99(+1.16%)
May 15, 2018 83.29 85.73 83.29 84.77 3,437,352 +1.31(+1.57%)
May 14, 2018 83.32 83.75 83.06 83.46 2,354,375 +0.50(+0.60%)
May 11, 2018 82.67 83.78 82.47 82.96 2,475,798 +0.32(+0.39%)
May 10, 2018 82.14 83.13 81.61 82.63 3,538,082 +0.50(+0.61%)
May 09, 2018 81.07 82.29 80.74 82.14 2,798,627 +1.72(+2.14%)
May 08, 2018 80.00 85.50 80.00 80.41 6,985,379 +1.12(+1.42%)
May 07, 2018 79.59 79.85 78.94 79.29 2,699,761 -0.12(-0.16%)
May 04, 2018 77.88 80.09 77.55 79.42 2,397,812 +1.02(+1.30%)
May 03, 2018 79.21 79.21 77.53 78.40 5,055,053 -1.12(-1.41%)
May 02, 2018 80.10 80.55 79.34 79.52 3,570,853 -0.44(-0.55%)
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.