Skip to main content

Capital One Financial (NY: COF )

99.64 -2.08 (-2.04%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 86.14 86.59 84.85 84.89 2,683,655 -0.51(-0.59%)
Jun 28, 2018 85.28 85.75 84.54 85.40 1,562,867 +0.11(+0.13%)
Jun 27, 2018 86.45 87.18 85.27 85.29 2,728,583 -1.30(-1.50%)
Jun 26, 2018 87.46 87.46 86.16 86.59 1,636,654 -0.68(-0.78%)
Jun 25, 2018 87.38 87.72 86.44 87.27 1,894,722 -0.49(-0.56%)
Jun 22, 2018 88.80 88.86 87.69 87.76 2,236,941 -0.23(-0.26%)
Jun 21, 2018 87.95 88.63 87.00 87.99 1,955,742 -0.41(-0.46%)
Jun 20, 2018 89.69 89.93 88.32 88.40 2,598,890 -0.59(-0.66%)
Jun 19, 2018 88.75 89.16 88.38 88.99 2,858,452 -1.01(-1.12%)
Jun 18, 2018 89.02 90.07 88.57 90.00 1,783,846 +0.16(+0.17%)
Jun 15, 2018 88.93 89.04 89.84 4,612,456 +0.91(+1.02%)
Jun 14, 2018 90.23 90.75 88.57 88.93 3,405,826 +0.25(+0.28%)
Jun 13, 2018 89.11 89.79 88.56 88.68 1,810,461 -0.24(-0.27%)
Jun 12, 2018 89.23 89.29 88.29 88.92 2,147,678 +0.01(+0.01%)
Jun 11, 2018 89.68 90.09 88.86 88.92 1,905,301 -0.66(-0.73%)
Jun 08, 2018 89.24 89.66 88.34 89.57 2,004,891 +0.19(+0.22%)
Jun 07, 2018 89.51 90.36 88.86 89.38 2,275,376 +0.28(+0.31%)
Jun 06, 2018 89.16 89.10 2,415,192 +1.95(+2.24%)
Jun 05, 2018 87.64 87.87 86.26 87.15 1,894,738 -1.01(-1.14%)
Jun 04, 2018 88.10 88.40 87.77 88.16 1,658,053 +0.62(+0.71%)
Jun 01, 2018 87.70 88.01 86.95 87.54 1,903,628 +0.71(+0.82%)
May 31, 2018 85.95 87.05 85.41 86.83 3,806,764 +0.73(+0.85%)
May 30, 2018 85.32 86.30 85.04 86.10 2,591,985 +1.43(+1.69%)
May 29, 2018 86.35 86.35 83.83 84.67 2,348,161 -2.91(-3.32%)
May 25, 2018 87.58 87.58 87.58 0 -0.48(-0.55%)
May 24, 2018 87.86 88.40 86.66 88.06 3,028,325 -0.31(-0.36%)
May 23, 2018 88.83 89.11 87.60 88.37 2,578,101 -0.99(-1.11%)
May 22, 2018 89.20 89.83 89.16 89.36 3,044,820 +0.18(+0.21%)
May 21, 2018 89.90 90.40 89.07 89.17 3,111,586 +0.10(+0.11%)
May 18, 2018 89.20 89.58 88.86 89.07 2,349,186 -0.29(-0.32%)
May 17, 2018 88.62 89.78 87.90 89.36 2,404,477 +0.91(+1.03%)
May 16, 2018 87.46 89.36 87.29 88.44 4,600,424 +1.02(+1.16%)
May 15, 2018 85.90 88.42 85.90 87.43 3,332,690 +1.35(+1.57%)
May 14, 2018 85.94 86.38 85.67 86.08 2,282,688 +0.52(+0.60%)
May 11, 2018 85.27 86.41 85.06 85.56 2,400,413 +0.33(+0.39%)
May 10, 2018 84.71 85.75 84.17 85.23 3,430,353 +0.52(+0.61%)
May 09, 2018 83.62 84.87 83.27 84.71 2,713,413 +1.78(+2.14%)
May 08, 2018 82.52 88.18 82.52 82.94 6,772,685 +1.16(+1.42%)
May 07, 2018 82.08 82.36 81.42 81.78 2,617,558 -0.13(-0.16%)
May 04, 2018 80.33 82.61 79.99 81.91 2,324,803 +1.05(+1.30%)
May 03, 2018 81.70 81.70 79.97 80.86 4,901,135 -1.16(-1.41%)
May 02, 2018 82.62 83.08 81.83 82.02 3,462,126 -0.45(-0.55%)
May 01, 2018 83.10 83.27 81.67 82.47 4,288,463 -0.87(-1.05%)
Apr 30, 2018 84.74 85.21 83.32 83.34 2,856,676 -1.01(-1.20%)
Apr 27, 2018 84.33 85.11 83.88 84.36 2,449,274 +0.06(+0.07%)
Apr 26, 2018 85.44 85.79 84.13 84.30 4,572,136 -1.01(-1.19%)
Apr 25, 2018 86.50 87.45 84.31 85.31 6,802,864 -4.29(-4.78%)
Apr 24, 2018 90.30 91.19 88.72 89.60 2,892,708 -0.07(-0.08%)
Apr 23, 2018 90.29 90.49 89.06 89.67 2,598,905 -0.44(-0.49%)
Apr 20, 2018 90.67 91.13 89.57 90.11 2,306,639 -0.34(-0.38%)
Apr 19, 2018 89.45 90.79 89.45 90.45 2,643,617 +1.11(+1.25%)
Apr 18, 2018 90.00 90.77 89.26 89.34 2,036,948 -0.31(-0.35%)
Apr 17, 2018 89.86 90.33 89.37 89.65 2,793,839 +0.53(+0.60%)
Apr 16, 2018 89.64 89.84 88.76 89.12 2,500,775 +0.47(+0.53%)
Apr 13, 2018 90.05 90.46 88.23 88.65 2,174,210 -0.45(-0.51%)
Apr 12, 2018 88.59 89.76 88.55 89.10 2,550,288 +1.41(+1.60%)
Apr 11, 2018 88.18 89.01 87.54 87.69 1,814,103 -1.35(-1.52%)
Apr 10, 2018 88.87 89.53 88.20 89.05 2,254,745 +1.21(+1.38%)
Apr 09, 2018 87.81 89.76 87.53 87.83 1,837,340 +0.72(+0.82%)
Apr 06, 2018 88.96 89.38 86.27 87.12 3,307,410 -2.58(-2.87%)
Apr 05, 2018 89.50 90.20 89.02 89.69 2,166,755 +1.08(+1.21%)
Apr 04, 2018 86.11 88.83 86.09 88.61 2,216,645 +0.84(+0.95%)
Apr 03, 2018 86.69 88.15 86.22 87.78 2,952,291 +1.55(+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.