Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 86.89 87.27 86.21 86.62 1,879,000 +0.40(+0.46%)
Aug 29, 2019 85.63 86.62 85.55 86.22 1,861,634 +1.63(+1.93%)
Aug 28, 2019 82.76 84.86 82.67 84.59 1,818,471 +1.48(+1.78%)
Aug 27, 2019 84.82 85.03 82.63 83.11 1,927,796 -1.17(-1.39%)
Aug 26, 2019 83.55 84.32 83.15 84.28 1,428,913 +1.17(+1.41%)
Aug 23, 2019 85.12 85.89 82.68 83.11 2,172,400 -2.62(-3.06%)
Aug 22, 2019 86.24 86.80 85.24 85.73 2,074,664 -0.29(-0.34%)
Aug 21, 2019 86.36 86.58 85.78 86.02 1,073,487 +0.80(+0.94%)
Aug 20, 2019 86.53 86.65 85.11 85.22 1,838,049 -1.75(-2.01%)
Aug 19, 2019 86.85 87.45 86.25 86.97 2,066,445 +1.47(+1.72%)
Aug 16, 2019 84.51 85.77 84.29 85.50 1,819,100 +1.83(+2.19%)
Aug 15, 2019 83.94 85.08 83.26 83.67 2,118,139 +0.22(+0.26%)
Aug 14, 2019 85.21 85.77 83.40 83.45 3,022,562 -3.76(-4.31%)
Aug 13, 2019 85.51 87.95 85.33 87.21 3,076,963 +1.52(+1.77%)
Aug 12, 2019 86.65 87.09 85.31 85.69 1,713,220 -2.02(-2.30%)
Aug 09, 2019 88.37 88.60 87.22 87.71 2,000,700 -1.05(-1.18%)
Aug 08, 2019 88.40 89.47 87.94 88.76 2,597,737 +0.81(+0.92%)
Aug 07, 2019 86.53 88.19 85.36 87.95 2,824,540 -0.35(-0.40%)
Aug 06, 2019 87.15 88.42 85.89 88.30 2,810,077 +1.68(+1.94%)
Aug 05, 2019 88.18 88.57 85.85 86.62 3,189,059 -3.23(-3.59%)
Aug 02, 2019 90.70 90.70 88.28 89.85 2,802,100 -1.45(-1.59%)
Aug 01, 2019 92.42 93.65 91.07 91.30 3,516,948 -1.12(-1.21%)
Jul 31, 2019 91.30 93.40 90.94 92.42 5,102,644 +1.21(+1.33%)
Jul 30, 2019 91.48 92.00 89.29 91.21 12,265,607 -5.71(-5.89%)
Jul 29, 2019 98.03 98.28 96.59 96.92 2,423,370 -1.16(-1.18%)
Jul 26, 2019 95.99 98.62 95.59 98.08 3,221,200 +2.18(+2.27%)
Jul 25, 2019 96.85 96.87 95.55 95.90 2,427,712 -1.02(-1.05%)
Jul 24, 2019 94.26 97.13 93.74 96.92 3,944,951 +2.58(+2.73%)
Jul 23, 2019 91.93 94.50 91.80 94.34 2,275,649 +2.62(+2.86%)
Jul 22, 2019 90.52 92.21 90.34 91.72 2,917,135 +1.07(+1.18%)
Jul 19, 2019 92.03 92.14 90.23 90.65 4,117,900 +1.89(+2.13%)
Jul 18, 2019 88.29 89.18 87.84 88.76 2,882,196 +0.57(+0.65%)
Jul 17, 2019 89.55 89.85 88.15 88.19 1,875,013 -1.74(-1.93%)
Jul 16, 2019 90.15 90.52 89.54 89.93 2,270,322 +0.18(+0.20%)
Jul 15, 2019 91.38 91.38 89.39 89.75 2,104,772 -1.32(-1.45%)
Jul 12, 2019 91.11 91.36 90.57 91.07 1,499,800 +0.36(+0.40%)
Jul 11, 2019 90.61 91.21 90.17 90.71 1,491,990 +0.55(+0.61%)
Jul 10, 2019 92.22 92.65 90.00 90.16 2,495,522 -2.13(-2.31%)
Jul 09, 2019 91.02 92.46 91.01 92.29 1,982,499 +0.49(+0.53%)
Jul 08, 2019 92.07 92.46 91.48 91.80 1,409,756 -0.74(-0.80%)
Jul 05, 2019 93.00 93.13 91.95 92.54 1,107,000 -0.45(-0.48%)
Jul 03, 2019 91.78 93.00 91.55 92.99 1,296,900 +1.89(+2.07%)
Jul 02, 2019 91.80 91.97 90.63 91.10 1,637,912 -0.94(-1.02%)
Jul 01, 2019 92.30 92.83 91.23 92.04 1,733,430 +1.30(+1.43%)
Jun 28, 2019 90.21 91.09 89.34 90.74 3,156,300 +1.41(+1.58%)
Jun 27, 2019 89.59 90.39 88.99 89.33 1,439,617 -0.05(-0.06%)
Jun 26, 2019 89.00 89.71 88.65 89.38 1,559,021 +0.56(+0.63%)
Jun 25, 2019 88.57 89.72 88.07 88.82 1,859,162 +0.10(+0.11%)
Jun 24, 2019 91.00 91.18 87.99 88.72 3,038,173 -2.80(-3.06%)
Jun 21, 2019 91.73 92.36 90.84 91.52 3,195,300 -0.11(-0.12%)
Jun 20, 2019 91.56 91.94 90.50 91.63 1,365,347 +1.15(+1.27%)
Jun 19, 2019 91.42 92.04 90.22 90.48 1,715,537 -0.81(-0.89%)
Jun 18, 2019 90.00 91.87 89.90 91.29 2,205,596 +1.34(+1.49%)
Jun 17, 2019 90.57 91.05 89.74 89.95 1,416,819 -0.62(-0.68%)
Jun 14, 2019 91.00 91.00 89.58 90.57 1,310,000 -0.20(-0.22%)
Jun 13, 2019 90.60 91.44 90.49 90.77 1,313,313 +0.22(+0.24%)
Jun 12, 2019 91.38 91.71 90.01 90.55 1,011,022 -0.79(-0.86%)
Jun 11, 2019 91.31 92.24 90.98 91.34 1,194,438 +0.91(+1.01%)
Jun 10, 2019 90.92 91.74 90.36 90.43 1,402,828 +0.17(+0.19%)
Jun 07, 2019 90.16 90.95 90.04 90.26 1,296,100 -0.10(-0.11%)
Jun 06, 2019 89.80 90.67 89.61 90.36 1,474,267 +0.46(+0.51%)
Jun 05, 2019 90.00 90.20 88.51 89.90 1,666,696 -0.02(-0.02%)
Jun 04, 2019 88.37 89.94 87.99 89.92 2,047,351 +2.84(+3.26%)
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.