Skip to main content

Capital One Financial (NY: COF )

121.60 +0.38 (+0.31%)
Streaming Delayed Price Updated: 2:27 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 86.70 86.93 85.90 86.69 3,935,062 +0.51(+0.59%)
Jul 30, 2018 86.86 88.10 86.09 86.19 3,235,984 -0.64(-0.74%)
Jul 27, 2018 88.92 90.54 86.71 86.83 5,148,876 -1.85(-2.08%)
Jul 26, 2018 91.11 91.48 88.56 88.68 6,133,218 -2.24(-2.47%)
Jul 25, 2018 91.03 91.10 89.74 90.92 2,247,782 -0.04(-0.04%)
Jul 24, 2018 91.92 92.17 90.57 90.96 3,687,124 -0.36(-0.39%)
Jul 23, 2018 89.42 91.61 89.41 91.32 3,248,710 +1.95(+2.18%)
Jul 20, 2018 90.41 91.17 89.21 89.37 6,506,736 +1.71(+1.95%)
Jul 19, 2018 88.19 88.88 86.73 87.66 2,940,224 -1.58(-1.77%)
Jul 18, 2018 88.16 89.38 88.05 89.24 2,034,407 +1.02(+1.16%)
Jul 17, 2018 88.33 88.88 87.94 88.22 1,848,092 +0.06(+0.07%)
Jul 16, 2018 87.01 88.24 87.01 88.16 1,905,350 +1.21(+1.40%)
Jul 13, 2018 87.27 87.50 86.00 86.94 2,124,413 -0.60(-0.68%)
Jul 12, 2018 88.23 88.65 87.39 87.54 2,762,387 -0.07(-0.08%)
Jul 11, 2018 87.32 88.14 87.32 87.61 1,375,046 -0.63(-0.72%)
Jul 10, 2018 88.92 89.24 87.91 88.25 1,651,728 -0.51(-0.57%)
Jul 09, 2018 87.23 88.98 86.21 88.75 3,397,444 +3.36(+3.94%)
Jul 06, 2018 85.12 85.88 84.58 85.39 1,478,648 +0.22(+0.26%)
Jul 05, 2018 85.93 85.94 85.00 85.17 1,457,249 -0.26(-0.30%)
Jul 03, 2018 85.43 85.43 85.43 0 -0.77(-0.90%)
Jul 02, 2018 84.76 86.27 84.50 86.20 2,676,845 +1.73(+2.05%)
Jun 29, 2018 85.71 86.16 84.43 84.47 2,696,939 -0.51(-0.59%)
Jun 28, 2018 84.86 85.32 84.12 84.98 1,570,603 +0.11(+0.13%)
Jun 27, 2018 86.02 86.75 84.85 84.87 2,742,089 -1.30(-1.50%)
Jun 26, 2018 87.03 87.03 85.74 86.16 1,644,755 -0.68(-0.78%)
Jun 25, 2018 86.95 87.29 86.01 86.84 1,904,100 -0.49(-0.56%)
Jun 22, 2018 88.36 88.42 87.26 87.33 2,248,013 -0.23(-0.26%)
Jun 21, 2018 87.52 88.19 86.57 87.56 1,965,422 -0.40(-0.46%)
Jun 20, 2018 89.25 89.49 87.89 87.96 2,611,753 -0.59(-0.66%)
Jun 19, 2018 88.31 88.73 87.94 88.55 2,872,600 -1.00(-1.12%)
Jun 18, 2018 88.58 89.63 88.14 89.55 1,792,676 +0.16(+0.17%)
Jun 15, 2018 88.50 88.61 89.40 4,635,286 +0.90(+1.02%)
Jun 14, 2018 89.78 90.31 88.14 88.50 3,422,683 +0.25(+0.28%)
Jun 13, 2018 88.67 89.35 88.13 88.25 1,819,422 -0.24(-0.27%)
Jun 12, 2018 88.79 88.85 87.85 88.49 2,158,308 +0.01(+0.01%)
Jun 11, 2018 89.24 89.64 88.42 88.48 1,914,732 -0.65(-0.73%)
Jun 08, 2018 88.80 89.22 87.91 89.13 2,014,814 +0.19(+0.22%)
Jun 07, 2018 89.07 89.91 88.42 88.94 2,286,639 +0.28(+0.31%)
Jun 06, 2018 88.72 88.66 2,427,146 +1.94(+2.24%)
Jun 05, 2018 87.21 87.44 85.83 86.72 1,904,116 -1.00(-1.14%)
Jun 04, 2018 87.67 87.96 87.34 87.72 1,666,260 +0.62(+0.71%)
Jun 01, 2018 87.26 87.58 86.52 87.11 1,913,051 +0.71(+0.82%)
May 31, 2018 85.53 86.62 84.99 86.40 3,825,606 +0.73(+0.85%)
May 30, 2018 84.90 85.88 84.62 85.67 2,604,814 +1.42(+1.69%)
May 29, 2018 85.92 85.92 83.41 84.25 2,359,783 -2.90(-3.32%)
May 25, 2018 87.14 87.14 87.14 0 -0.48(-0.55%)
May 24, 2018 87.43 87.96 86.23 87.62 3,043,314 -0.31(-0.36%)
May 23, 2018 88.39 88.67 87.17 87.94 2,590,861 -0.98(-1.11%)
May 22, 2018 88.76 89.39 88.73 88.92 3,059,890 +0.18(+0.21%)
May 21, 2018 89.46 89.96 88.63 88.73 3,126,987 +0.10(+0.11%)
May 18, 2018 88.76 89.14 88.42 88.63 2,360,814 -0.29(-0.32%)
May 17, 2018 88.18 89.34 87.47 88.92 2,416,379 +0.91(+1.03%)
May 16, 2018 87.03 88.92 86.86 88.01 4,623,194 +1.01(+1.16%)
May 15, 2018 85.48 87.99 85.48 87.00 3,349,185 +1.34(+1.57%)
May 14, 2018 85.52 85.96 85.25 85.66 2,293,987 +0.51(+0.60%)
May 11, 2018 84.85 85.99 84.64 85.14 2,412,295 +0.33(+0.39%)
May 10, 2018 84.30 85.32 83.76 84.81 3,447,332 +0.51(+0.61%)
May 09, 2018 83.21 84.45 82.86 84.30 2,726,844 +1.77(+2.14%)
May 08, 2018 82.11 87.75 82.11 82.53 6,806,208 +1.15(+1.42%)
May 07, 2018 81.68 81.95 81.02 81.38 2,630,514 -0.13(-0.16%)
May 04, 2018 79.93 82.20 79.59 81.51 2,336,310 +1.04(+1.30%)
May 03, 2018 81.30 81.30 79.58 80.46 4,925,394 -1.15(-1.41%)
May 02, 2018 82.21 82.67 81.42 81.62 3,479,263 -0.45(-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.