Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.44 84.66 83.14 84.27 2,435,884 +0.41(+0.49%)
Apr 29, 2019 85.20 85.68 83.77 83.86 2,716,900 -1.23(-1.44%)
Apr 26, 2019 82.34 85.46 82.34 85.09 4,748,059 +5.16(+6.45%)
Apr 25, 2019 79.62 80.58 79.31 79.93 2,352,371 +0.24(+0.30%)
Apr 24, 2019 79.89 80.44 79.46 79.70 1,938,599 -0.36(-0.45%)
Apr 23, 2019 79.71 80.47 79.34 80.06 1,970,710 +0.53(+0.66%)
Apr 22, 2019 79.77 80.09 79.26 79.53 1,168,557 -0.45(-0.57%)
Apr 18, 2019 79.62 80.15 79.43 79.99 1,557,387 +0.17(+0.22%)
Apr 17, 2019 79.98 80.11 79.25 79.81 2,457,908 +0.01(+0.01%)
Apr 16, 2019 79.39 80.20 79.01 79.80 2,080,155 +0.94(+1.19%)
Apr 15, 2019 79.71 79.84 78.57 78.87 1,338,823 -0.86(-1.08%)
Apr 12, 2019 79.30 80.51 78.92 79.73 1,803,255 +1.43(+1.83%)
Apr 11, 2019 78.18 78.70 77.73 78.30 1,532,173 +0.56(+0.72%)
Apr 10, 2019 77.41 77.87 76.74 77.74 1,556,703 +0.48(+0.62%)
Apr 09, 2019 77.62 77.81 76.79 77.25 1,335,179 -0.85(-1.09%)
Apr 08, 2019 77.89 78.20 77.43 78.11 2,228,696 -0.45(-0.58%)
Apr 05, 2019 78.98 79.21 77.98 78.56 1,711,826 -0.15(-0.18%)
Apr 04, 2019 77.64 78.74 77.27 78.71 2,354,297 +1.26(+1.63%)
Apr 03, 2019 77.26 78.25 77.10 77.44 3,142,280 +0.57(+0.74%)
Apr 02, 2019 76.71 77.68 76.26 76.87 2,579,989 +0.18(+0.24%)
Apr 01, 2019 74.76 77.05 74.68 76.69 3,344,897 +2.53(+3.42%)
Mar 29, 2019 74.20 74.74 73.91 74.16 3,244,648 +0.66(+0.90%)
Mar 28, 2019 72.92 73.59 72.67 73.50 1,397,385 +0.81(+1.11%)
Mar 27, 2019 72.97 73.50 72.46 72.69 2,050,979 -0.54(-0.73%)
Mar 26, 2019 72.62 73.24 72.10 73.22 1,838,074 +1.18(+1.64%)
Mar 25, 2019 72.50 73.07 71.22 72.04 2,563,916 -0.58(-0.80%)
Mar 22, 2019 74.57 74.68 72.33 72.62 3,436,651 -2.62(-3.49%)
Mar 21, 2019 74.62 75.81 73.97 75.25 2,830,414 +0.08(+0.11%)
Mar 20, 2019 76.37 76.46 75.16 75.17 2,710,782 -1.46(-1.91%)
Mar 19, 2019 77.51 77.95 76.40 76.63 2,579,943 -0.44(-0.58%)
Mar 18, 2019 76.59 77.73 76.59 77.07 2,569,868 +0.52(+0.68%)
Mar 15, 2019 75.45 76.73 75.28 76.56 3,297,413 +1.02(+1.35%)
Mar 14, 2019 75.91 76.21 75.52 75.54 1,977,200 -0.48(-0.63%)
Mar 13, 2019 75.67 76.56 75.53 76.02 1,960,569 +0.72(+0.95%)
Mar 12, 2019 75.34 76.28 75.11 75.30 2,371,897 +0.09(+0.12%)
Mar 11, 2019 74.40 75.58 74.31 75.21 3,223,799 +1.34(+1.82%)
Mar 08, 2019 73.02 73.92 72.70 73.87 2,326,277 +0.08(+0.11%)
Mar 07, 2019 74.64 74.70 73.36 73.79 3,343,905 -1.12(-1.49%)
Mar 06, 2019 75.13 75.77 74.88 74.90 1,887,324 -0.42(-0.55%)
Mar 05, 2019 75.62 75.86 74.13 75.32 2,157,871 -0.31(-0.41%)
Mar 04, 2019 76.52 77.09 74.90 75.63 3,214,835 -0.86(-1.13%)
Mar 01, 2019 76.26 77.60 76.08 76.49 3,394,571 +0.62(+0.81%)
Feb 28, 2019 74.83 76.14 74.36 75.87 5,069,949 +1.20(+1.60%)
Feb 27, 2019 73.27 74.74 73.08 74.68 2,948,230 +1.23(+1.68%)
Feb 26, 2019 73.68 74.14 72.85 73.44 2,955,090 -0.47(-0.64%)
Feb 25, 2019 74.43 75.01 73.89 73.91 2,769,645 +0.20(+0.27%)
Feb 22, 2019 74.50 74.84 73.55 73.71 2,309,423 -0.79(-1.06%)
Feb 21, 2019 75.33 75.33 74.09 74.50 1,913,327 -0.59(-0.79%)
Feb 20, 2019 74.81 75.18 74.28 75.09 2,387,649 +0.47(+0.63%)
Feb 19, 2019 74.03 74.97 73.66 74.62 3,252,323 +0.57(+0.77%)
Feb 15, 2019 72.87 74.18 72.68 74.05 2,979,282 +1.78(+2.46%)
Feb 14, 2019 72.12 73.05 71.28 72.27 2,299,862 -0.34(-0.48%)
Feb 13, 2019 72.70 73.21 72.40 72.62 1,993,657 +0.18(+0.25%)
Feb 12, 2019 71.55 72.91 71.50 72.43 2,326,578 +1.59(+2.24%)
Feb 11, 2019 70.88 71.17 70.58 70.84 2,918,295 +0.19(+0.27%)
Feb 08, 2019 70.73 71.34 69.74 70.65 3,511,226 -0.73(-1.02%)
Feb 07, 2019 72.18 72.28 70.78 71.38 3,758,678 -1.00(-1.38%)
Feb 06, 2019 72.87 73.34 71.89 72.38 3,933,609 -0.65(-0.89%)
Feb 05, 2019 73.67 73.70 72.71 73.03 2,552,775 -0.48(-0.65%)
Feb 04, 2019 73.02 73.72 72.53 73.51 3,628,220 +0.46(+0.63%)
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.