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 (%)
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%)
May 01, 2018 80.57 80.74 79.18 79.96 4,423,141 -0.85(-1.05%)
Apr 30, 2018 82.16 82.62 80.78 80.81 2,946,389 -0.98(-1.20%)
Apr 27, 2018 81.76 82.52 81.33 81.79 2,526,192 +0.05(+0.07%)
Apr 26, 2018 82.84 83.18 81.56 81.73 4,715,722 -0.98(-1.19%)
Apr 25, 2018 83.87 84.78 81.74 82.72 7,016,506 -4.16(-4.78%)
Apr 24, 2018 87.55 88.41 86.01 86.87 2,983,553 -0.07(-0.08%)
Apr 23, 2018 87.54 87.73 86.34 86.94 2,680,523 -0.43(-0.49%)
Apr 20, 2018 87.90 88.35 86.84 87.37 2,379,079 -0.33(-0.38%)
Apr 19, 2018 86.73 88.03 86.73 87.70 2,726,639 +1.08(+1.25%)
Apr 18, 2018 87.26 88.00 86.54 86.62 2,100,918 -0.30(-0.35%)
Apr 17, 2018 87.12 87.58 86.65 86.92 2,881,579 +0.52(+0.60%)
Apr 16, 2018 86.91 87.10 86.06 86.41 2,579,311 +0.45(+0.53%)
Apr 13, 2018 87.31 87.71 85.54 85.95 2,242,491 -0.44(-0.51%)
Apr 12, 2018 85.89 87.03 85.86 86.39 2,630,379 +1.36(+1.60%)
Apr 11, 2018 85.50 86.30 84.88 85.02 1,871,074 -1.31(-1.52%)
Apr 10, 2018 86.17 86.80 85.52 86.34 2,325,554 +1.18(+1.38%)
Apr 09, 2018 85.14 87.03 84.86 85.16 1,895,041 +0.70(+0.82%)
Apr 06, 2018 86.26 86.66 83.64 84.46 3,411,278 -2.50(-2.87%)
Apr 05, 2018 86.77 87.45 86.31 86.96 2,234,801 +1.04(+1.21%)
Apr 04, 2018 83.49 86.12 83.47 85.92 2,286,258 +0.81(+0.95%)
Apr 03, 2018 84.05 85.46 83.60 85.10 3,045,006 +1.51(+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.