Skip to main content

Capital One Financial (NY: COF )

148.41 +3.90 (+2.70%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.58 79.93 78.96 79.33 2,051,627 +0.37(+0.46%)
Aug 29, 2019 78.42 79.33 78.35 78.97 2,032,665 +1.49(+1.93%)
Aug 28, 2019 75.80 77.72 75.71 77.47 1,985,537 +1.36(+1.78%)
Aug 27, 2019 77.68 77.88 75.68 76.12 2,104,906 -1.07(-1.39%)
Aug 26, 2019 76.52 77.23 76.15 77.19 1,560,189 +1.07(+1.41%)
Aug 23, 2019 77.96 78.66 75.72 76.12 2,371,982 -2.40(-3.06%)
Aug 22, 2019 78.98 79.50 78.07 78.52 2,265,267 -0.27(-0.34%)
Aug 21, 2019 79.09 79.30 78.56 78.78 1,172,110 +0.73(+0.94%)
Aug 20, 2019 79.25 79.36 77.95 78.05 2,006,913 -1.60(-2.01%)
Aug 19, 2019 79.54 80.09 78.99 79.65 2,256,292 +1.35(+1.72%)
Aug 16, 2019 77.40 78.55 77.20 78.31 1,986,223 +1.68(+2.19%)
Aug 15, 2019 76.88 77.92 76.26 76.63 2,312,736 +0.20(+0.26%)
Aug 14, 2019 78.04 78.55 76.38 76.43 3,300,250 -3.44(-4.31%)
Aug 13, 2019 78.32 80.55 78.15 79.87 3,359,648 +1.39(+1.77%)
Aug 12, 2019 79.36 79.76 78.13 78.48 1,870,616 -1.85(-2.30%)
Aug 09, 2019 80.93 81.14 79.88 80.33 2,184,507 -0.96(-1.18%)
Aug 08, 2019 80.96 81.94 80.54 81.29 2,836,395 +0.74(+0.92%)
Aug 07, 2019 79.25 80.77 78.18 80.55 3,084,035 -0.32(-0.40%)
Aug 06, 2019 79.82 80.98 78.66 80.87 3,068,243 +1.54(+1.94%)
Aug 05, 2019 80.76 81.12 78.63 79.33 3,482,043 -2.96(-3.59%)
Aug 02, 2019 83.07 83.07 80.85 82.29 3,059,533 -0.96(-1.16%)
Aug 01, 2019 84.27 85.39 83.04 83.25 3,856,954 -1.02(-1.21%)
Jul 31, 2019 83.25 85.17 82.92 84.27 5,595,949 +1.10(+1.33%)
Jul 30, 2019 83.42 83.89 81.42 83.17 13,451,402 -5.21(-5.89%)
Jul 29, 2019 89.39 89.62 88.08 88.38 2,657,652 -1.06(-1.18%)
Jul 26, 2019 87.53 89.93 87.16 89.43 3,532,614 +1.99(+2.27%)
Jul 25, 2019 88.31 88.33 87.13 87.45 2,662,414 -0.93(-1.05%)
Jul 24, 2019 85.95 88.57 85.48 88.38 4,326,335 +2.35(+2.73%)
Jul 23, 2019 83.83 86.17 83.71 86.02 2,495,650 +2.39(+2.86%)
Jul 22, 2019 82.54 84.08 82.38 83.63 3,199,153 +0.98(+1.18%)
Jul 19, 2019 83.92 84.02 82.28 82.66 4,516,004 +1.72(+2.13%)
Jul 18, 2019 80.51 81.32 80.10 80.94 3,160,836 +0.52(+0.65%)
Jul 17, 2019 81.66 81.93 80.38 80.42 2,056,282 -1.59(-1.93%)
Jul 16, 2019 82.20 82.54 81.65 82.00 2,489,808 +0.16(+0.20%)
Jul 15, 2019 83.32 83.32 81.51 81.84 2,308,253 -1.20(-1.45%)
Jul 12, 2019 83.08 83.31 82.59 83.04 1,644,795 +0.33(+0.40%)
Jul 11, 2019 82.62 83.17 82.22 82.71 1,636,230 +0.50(+0.61%)
Jul 10, 2019 84.09 84.48 82.07 82.21 2,736,780 -1.94(-2.31%)
Jul 09, 2019 83.00 84.31 82.99 84.15 2,174,160 +0.45(+0.53%)
Jul 08, 2019 83.95 84.31 83.42 83.71 1,546,046 -0.67(-0.80%)
Jul 05, 2019 84.80 84.92 83.84 84.38 1,214,020 -0.41(-0.48%)
Jul 03, 2019 83.69 84.80 83.48 84.79 1,422,279 +1.72(+2.07%)
Jul 02, 2019 83.71 83.86 82.64 83.07 1,796,259 -0.86(-1.02%)
Jul 01, 2019 84.16 84.65 83.19 83.93 1,901,011 +1.19(+1.43%)
Jun 28, 2019 82.26 83.06 81.46 82.74 3,461,439 +1.29(+1.58%)
Jun 27, 2019 81.69 82.42 81.15 81.46 1,578,794 -0.05(-0.06%)
Jun 26, 2019 81.15 81.80 80.84 81.50 1,709,741 +0.51(+0.63%)
Jun 25, 2019 80.76 81.81 80.31 80.99 2,038,899 +0.09(+0.11%)
Jun 24, 2019 82.98 83.14 80.23 80.90 3,331,892 -2.55(-3.06%)
Jun 21, 2019 83.64 84.22 82.83 83.45 3,504,210 -0.10(-0.12%)
Jun 20, 2019 83.49 83.84 82.52 83.55 1,497,343 +1.05(+1.27%)
Jun 19, 2019 83.36 83.93 82.27 82.50 1,881,389 -0.74(-0.89%)
Jun 18, 2019 82.07 83.77 81.97 83.24 2,418,825 +1.22(+1.49%)
Jun 17, 2019 82.59 83.02 81.82 82.02 1,553,792 -0.57(-0.68%)
Jun 14, 2019 82.98 82.98 81.68 82.59 1,436,646 -0.18(-0.22%)
Jun 13, 2019 82.61 83.38 82.51 82.77 1,440,279 +0.20(+0.24%)
Jun 12, 2019 83.32 83.63 82.08 82.57 1,108,764 -0.72(-0.86%)
Jun 11, 2019 83.26 84.11 82.96 83.29 1,309,912 +0.83(+1.01%)
Jun 10, 2019 82.91 83.65 82.39 82.46 1,538,448 +0.16(+0.19%)
Jun 07, 2019 82.21 82.93 82.10 82.30 1,421,402 -0.09(-0.11%)
Jun 06, 2019 81.88 82.68 81.71 82.39 1,616,793 +0.42(+0.51%)
Jun 05, 2019 82.07 82.25 80.71 81.97 1,827,826 -0.02(-0.02%)
Jun 04, 2019 80.58 82.01 80.23 81.99 2,245,281 +2.59(+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.