Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 82.04 82.38 80.63 80.77 2,961,292 -2.33(-2.81%)
May 30, 2019 84.23 84.84 82.47 83.10 1,445,870 -1.03(-1.22%)
May 29, 2019 82.98 84.24 82.34 84.13 1,679,759 +0.65(+0.78%)
May 28, 2019 84.99 85.51 83.42 83.48 2,143,815 -1.91(-2.24%)
May 24, 2019 84.53 85.48 84.40 85.39 1,232,720 +1.44(+1.71%)
May 23, 2019 85.04 85.04 83.34 83.95 1,684,332 -1.89(-2.20%)
May 22, 2019 86.22 86.69 85.83 85.84 1,187,886 -0.88(-1.02%)
May 21, 2019 86.51 86.79 86.16 86.72 1,976,602 +0.77(+0.90%)
May 20, 2019 85.04 86.42 84.65 85.95 1,552,326 +0.79(+0.93%)
May 17, 2019 84.68 85.95 84.59 85.16 1,613,965 -0.41(-0.48%)
May 16, 2019 84.53 86.12 84.36 85.58 1,734,003 +1.50(+1.79%)
May 15, 2019 83.06 84.71 82.06 84.07 2,019,934 +0.11(+0.13%)
May 14, 2019 83.00 84.70 82.87 83.96 1,693,395 +1.62(+1.96%)
May 13, 2019 83.23 83.60 82.13 82.34 1,934,437 -2.68(-3.15%)
May 10, 2019 84.33 85.38 83.07 85.02 1,433,974 +0.56(+0.66%)
May 09, 2019 83.45 84.61 82.75 84.47 2,392,887 -0.02(-0.02%)
May 08, 2019 85.38 85.82 84.44 84.48 2,331,478 -1.29(-1.51%)
May 07, 2019 86.54 86.72 85.12 85.78 2,030,601 -1.88(-2.15%)
May 06, 2019 86.20 88.10 86.04 87.66 2,357,290 -0.61(-0.69%)
May 03, 2019 87.29 88.31 87.20 88.27 1,809,422 +1.25(+1.44%)
May 02, 2019 86.77 87.33 86.29 87.01 2,202,692 +0.32(+0.37%)
May 01, 2019 86.68 87.55 86.38 86.69 2,360,925 -0.23(-0.27%)
Apr 30, 2019 87.11 87.33 85.76 86.93 2,361,413 +0.42(+0.49%)
Apr 29, 2019 87.88 88.38 86.41 86.51 2,633,837 -1.26(-1.44%)
Apr 26, 2019 84.93 88.16 84.93 87.77 4,602,898 +5.32(+6.45%)
Apr 25, 2019 82.13 83.12 81.82 82.45 2,280,452 +0.24(+0.30%)
Apr 24, 2019 82.41 82.98 81.97 82.21 1,879,331 -0.37(-0.45%)
Apr 23, 2019 82.23 83.01 81.84 82.58 1,910,460 +0.54(+0.66%)
Apr 22, 2019 82.28 82.62 81.76 82.04 1,132,831 -0.47(-0.57%)
Apr 18, 2019 82.13 82.68 81.94 82.51 1,509,773 +0.18(+0.22%)
Apr 17, 2019 82.50 82.64 81.75 82.33 2,382,763 +0.01(+0.01%)
Apr 16, 2019 81.89 82.73 81.50 82.32 2,016,559 +0.96(+1.19%)
Apr 15, 2019 82.23 82.36 81.05 81.36 1,297,891 -0.89(-1.08%)
Apr 12, 2019 81.80 83.05 81.41 82.25 1,748,125 +1.48(+1.83%)
Apr 11, 2019 80.65 81.18 80.18 80.77 1,485,331 +0.58(+0.72%)
Apr 10, 2019 79.85 80.33 79.16 80.19 1,509,110 +0.50(+0.62%)
Apr 09, 2019 80.06 80.26 79.21 79.69 1,294,359 -0.88(-1.09%)
Apr 08, 2019 80.35 80.66 79.87 80.57 2,160,559 -0.47(-0.58%)
Apr 05, 2019 81.47 81.70 80.44 81.04 1,659,491 -0.15(-0.18%)
Apr 04, 2019 80.08 81.23 79.71 81.19 2,282,320 +1.30(+1.63%)
Apr 03, 2019 79.70 80.72 79.53 79.89 3,046,212 +0.59(+0.74%)
Apr 02, 2019 79.13 80.13 78.67 79.30 2,501,112 +0.19(+0.24%)
Apr 01, 2019 77.12 79.48 77.04 79.11 3,242,635 +2.61(+3.42%)
Mar 29, 2019 76.54 77.10 76.24 76.50 3,145,451 +0.68(+0.90%)
Mar 28, 2019 75.22 75.91 74.96 75.81 1,354,663 +0.83(+1.11%)
Mar 27, 2019 75.27 75.82 74.75 74.98 1,988,275 -0.55(-0.73%)
Mar 26, 2019 74.91 75.55 74.37 75.53 1,781,879 +1.22(+1.64%)
Mar 25, 2019 74.78 75.37 73.46 74.32 2,485,530 -0.60(-0.80%)
Mar 22, 2019 76.92 77.04 74.61 74.91 3,331,583 -2.71(-3.49%)
Mar 21, 2019 76.97 78.20 76.30 77.62 2,743,881 +0.08(+0.11%)
Mar 20, 2019 78.78 78.88 77.53 77.54 2,627,906 -1.51(-1.91%)
Mar 19, 2019 79.95 80.41 78.81 79.04 2,501,067 -0.46(-0.58%)
Mar 18, 2019 79.01 80.18 79.01 79.50 2,491,301 +0.53(+0.68%)
Mar 15, 2019 77.83 79.15 77.66 78.97 3,196,602 +1.05(+1.35%)
Mar 14, 2019 78.30 78.62 77.90 77.92 1,916,751 -0.50(-0.63%)
Mar 13, 2019 78.06 78.97 77.91 78.42 1,900,629 +0.74(+0.95%)
Mar 12, 2019 77.71 78.69 77.48 77.68 2,299,382 +0.09(+0.12%)
Mar 11, 2019 76.75 77.97 76.66 77.58 3,125,239 +1.39(+1.82%)
Mar 08, 2019 75.33 76.25 74.99 76.20 2,255,156 +0.08(+0.11%)
Mar 07, 2019 76.99 77.06 75.67 76.11 3,241,672 -1.15(-1.49%)
Mar 06, 2019 77.50 78.15 77.25 77.27 1,829,624 -0.43(-0.55%)
Mar 05, 2019 78.00 78.26 76.47 77.70 2,091,899 -0.32(-0.41%)
Mar 04, 2019 78.93 79.52 77.27 78.01 3,116,549 -0.89(-1.13%)
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.