Capital One Financial (NY: COF )

145.94 USD +4.04 (+2.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.25 93.74 91.86 91.90 2,478,897 -0.55(-0.59%)
Jun 28, 2018 92.32 92.83 91.52 92.45 1,443,623 +0.12(+0.13%)
Jun 27, 2018 93.59 94.38 92.31 92.33 2,520,397 -1.41(-1.50%)
Jun 26, 2018 94.68 94.68 93.28 93.74 1,511,780 -0.74(-0.78%)
Jun 25, 2018 94.60 94.97 93.58 94.48 1,750,158 -0.53(-0.56%)
Jun 22, 2018 96.13 96.20 94.93 95.01 2,066,266 -0.25(-0.26%)
Jun 21, 2018 95.22 95.95 94.19 95.26 1,806,522 -0.44(-0.46%)
Jun 20, 2018 97.10 97.36 95.62 95.70 2,400,599 -0.64(-0.66%)
Jun 19, 2018 96.08 96.53 95.68 96.34 2,640,357 -1.09(-1.12%)
Jun 18, 2018 96.37 97.51 95.89 97.43 1,647,742 +0.17(+0.17%)
Jun 15, 2018 96.28 96.40 97.26 4,260,533 +0.98(+1.02%)
Jun 14, 2018 97.68 98.25 95.89 96.28 3,145,967 +0.27(+0.28%)
Jun 13, 2018 96.47 97.21 95.88 96.01 1,672,326 -0.26(-0.27%)
Jun 12, 2018 96.60 96.67 95.58 96.27 1,983,814 +0.01(+0.01%)
Jun 11, 2018 97.09 97.53 96.20 96.26 1,759,930 -0.71(-0.73%)
Jun 08, 2018 96.61 97.07 95.64 96.97 1,851,921 +0.21(+0.22%)
Jun 07, 2018 96.90 97.82 96.20 96.76 2,101,769 +0.30(+0.31%)
Jun 06, 2018 96.52 96.46 2,230,917 +2.11(+2.24%)
Jun 05, 2018 94.88 95.13 93.38 94.35 1,750,173 -1.09(-1.14%)
Jun 04, 2018 95.38 95.70 95.02 95.44 1,531,547 +0.67(+0.71%)
Jun 01, 2018 94.94 95.28 94.13 94.77 1,758,385 +0.77(+0.82%)
May 31, 2018 93.05 94.24 92.47 94.00 3,516,314 +0.79(+0.85%)
May 30, 2018 92.37 93.43 92.06 93.21 2,394,221 +1.55(+1.69%)
May 29, 2018 93.48 93.48 90.75 91.66 2,169,000 -3.15(-3.32%)
May 25, 2018 94.81 94.81 94.81 0 -0.52(-0.55%)
May 24, 2018 95.12 95.70 93.82 95.33 2,797,269 -0.34(-0.36%)
May 23, 2018 96.17 96.47 94.84 95.67 2,381,396 -1.07(-1.11%)
May 22, 2018 96.57 97.25 96.53 96.74 2,812,505 +0.20(+0.21%)
May 21, 2018 97.33 97.87 96.43 96.54 2,874,177 +0.11(+0.11%)
May 18, 2018 96.57 96.98 96.20 96.43 2,169,947 -0.31(-0.32%)
May 17, 2018 95.94 97.20 95.16 96.74 2,221,020 +0.99(+1.03%)
May 16, 2018 94.68 96.74 94.50 95.75 4,249,419 +1.10(+1.16%)
May 15, 2018 93.00 95.72 93.00 94.65 3,078,411 +1.46(+1.57%)
May 14, 2018 93.04 93.52 92.75 93.19 2,108,523 +0.56(+0.60%)
May 11, 2018 92.31 93.55 92.08 92.63 2,217,266 -0.04(-0.04%)
May 10, 2018 92.11 93.23 91.52 92.67 3,154,946 +0.56(+0.61%)
May 09, 2018 90.92 92.28 90.54 92.11 2,495,566 +1.93(+2.14%)
May 08, 2018 89.72 95.88 89.72 90.18 6,228,937 +1.26(+1.42%)
May 07, 2018 89.25 89.55 88.53 88.92 2,407,406 -0.14(-0.16%)
May 04, 2018 87.34 89.82 86.97 89.06 2,138,155 +1.14(+1.30%)
May 03, 2018 88.83 88.83 86.95 87.92 4,507,645 -1.26(-1.41%)
May 02, 2018 89.83 90.33 88.97 89.18 3,184,168 -0.49(-0.55%)
May 01, 2018 90.35 90.54 88.80 89.67 3,944,162 -0.95(-1.05%)
Apr 30, 2018 92.14 92.65 90.59 90.62 2,627,327 -1.10(-1.20%)
Apr 27, 2018 91.69 92.54 91.20 91.72 2,252,633 +0.06(+0.07%)
Apr 26, 2018 92.90 93.28 91.47 91.66 4,205,060 -1.10(-1.19%)
Apr 25, 2018 94.05 95.08 91.67 92.76 6,256,693 -4.66(-4.78%)
Apr 24, 2018 98.18 99.15 96.46 97.42 2,660,466 -0.08(-0.08%)
Apr 23, 2018 98.17 98.39 96.83 97.50 2,390,251 -0.48(-0.49%)
Apr 20, 2018 98.58 99.08 97.39 97.98 2,121,450 -0.37(-0.38%)
Apr 19, 2018 97.26 98.72 97.26 98.35 2,431,373 +1.21(+1.25%)
Apr 18, 2018 97.86 98.69 97.05 97.14 1,873,411 -0.34(-0.35%)
Apr 17, 2018 97.70 98.22 97.18 97.48 2,569,535 +0.58(+0.60%)
Apr 16, 2018 97.46 97.68 96.51 96.90 2,299,999 +0.51(+0.53%)
Apr 13, 2018 97.91 98.36 95.93 96.39 1,999,653 -0.49(-0.51%)
Apr 12, 2018 96.32 97.60 96.29 96.88 2,345,537 +1.53(+1.60%)
Apr 11, 2018 95.88 96.79 95.18 95.35 1,668,457 -1.47(-1.52%)
Apr 10, 2018 96.63 97.34 95.90 96.82 2,073,722 +1.32(+1.38%)
Apr 09, 2018 95.48 97.60 95.17 95.50 1,689,829 +0.78(+0.82%)
Apr 06, 2018 96.73 97.18 93.80 94.72 3,041,873 -2.80(-2.87%)
Apr 05, 2018 97.31 98.07 96.79 97.52 1,992,796 +1.17(+1.21%)
Apr 04, 2018 93.63 96.58 93.61 96.35 2,038,681 +0.91(+0.95%)
Apr 03, 2018 94.26 95.84 93.75 95.44 2,715,265 +1.69(+1.80%)
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.