Skip to main content

Capital One Financial (NY: COF )

118.39 -1.70 (-1.42%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.43 74.92 74.08 74.72 3,473,370 -0.27(-0.36%)
Jan 30, 2019 74.08 75.33 73.42 74.98 2,934,812 +1.22(+1.66%)
Jan 29, 2019 73.80 74.17 73.13 73.76 2,647,154 +0.07(+0.10%)
Jan 28, 2019 73.00 73.75 72.72 73.69 4,151,213 -0.13(-0.18%)
Jan 25, 2019 75.08 75.37 73.74 73.82 3,760,962 -0.52(-0.70%)
Jan 24, 2019 72.50 74.95 72.50 74.34 5,963,970 +1.84(+2.53%)
Jan 23, 2019 73.95 74.71 72.05 72.50 9,261,813 -4.82(-6.23%)
Jan 22, 2019 77.88 78.03 76.76 77.32 5,164,756 -1.46(-1.85%)
Jan 18, 2019 77.77 79.04 76.89 78.78 2,881,664 +1.22(+1.58%)
Jan 17, 2019 77.14 77.93 76.24 77.55 2,487,797 +0.03(+0.04%)
Jan 16, 2019 76.39 78.16 76.17 77.52 4,070,545 +1.95(+2.58%)
Jan 15, 2019 75.10 75.68 74.65 75.58 3,051,728 +0.11(+0.15%)
Jan 14, 2019 74.36 75.70 74.09 75.47 2,645,793 +0.43(+0.57%)
Jan 11, 2019 73.58 75.12 73.28 75.04 1,976,263 +0.92(+1.24%)
Jan 10, 2019 74.17 74.52 73.77 74.12 3,714,608 -0.57(-0.77%)
Jan 09, 2019 74.82 75.03 73.97 74.70 2,053,589 +0.51(+0.69%)
Jan 08, 2019 74.79 75.24 73.15 74.19 3,362,842 +0.04(+0.05%)
Jan 07, 2019 73.42 74.63 72.91 74.15 2,875,011 +0.41(+0.55%)
Jan 04, 2019 72.02 73.81 72.00 73.74 3,075,494 +3.13(+4.44%)
Jan 03, 2019 71.02 71.83 70.44 70.61 3,885,078 -1.02(-1.42%)
Jan 02, 2019 69.06 71.72 68.97 71.63 3,549,522 +1.55(+2.21%)
Dec 31, 2018 69.52 70.18 68.96 70.08 2,742,737 +0.86(+1.25%)
Dec 28, 2018 69.94 70.45 68.82 69.22 2,675,970 -0.31(-0.44%)
Dec 27, 2018 67.78 69.52 66.83 69.52 3,517,718 +0.54(+0.78%)
Dec 26, 2018 65.87 68.99 64.80 68.99 3,404,377 +3.37(+5.13%)
Dec 24, 2018 66.08 67.58 65.59 65.62 1,887,384 -1.49(-2.22%)
Dec 21, 2018 68.76 70.42 66.75 67.11 5,331,014 -1.95(-2.82%)
Dec 20, 2018 68.87 69.86 68.38 69.06 4,555,681 -0.17(-0.24%)
Dec 19, 2018 70.48 71.80 68.68 69.23 3,866,923 -1.43(-2.02%)
Dec 18, 2018 72.12 72.44 69.80 70.65 3,824,480 -0.65(-0.91%)
Dec 17, 2018 72.60 73.10 70.89 71.30 4,935,732 -1.69(-2.31%)
Dec 14, 2018 73.77 75.31 72.81 72.99 3,945,084 -1.54(-2.06%)
Dec 13, 2018 76.11 76.38 74.17 74.53 2,439,305 -1.53(-2.01%)
Dec 12, 2018 76.54 77.25 75.76 76.06 2,320,413 +0.63(+0.84%)
Dec 11, 2018 77.52 77.74 74.99 75.43 2,319,672 -1.01(-1.32%)
Dec 10, 2018 77.05 77.19 74.46 76.44 3,488,880 -0.20(-0.27%)
Dec 07, 2018 78.38 79.40 75.92 76.64 2,870,123 -1.80(-2.29%)
Dec 06, 2018 77.12 78.51 75.88 78.44 4,207,285 -0.26(-0.33%)
Dec 04, 2018 83.54 83.62 78.16 78.70 3,901,939 -5.17(-6.17%)
Dec 03, 2018 84.06 84.92 82.62 83.88 2,490,977 +0.73(+0.88%)
Nov 30, 2018 82.06 83.32 81.97 83.14 2,683,951 +0.75(+0.91%)
Nov 29, 2018 83.05 83.37 81.99 82.39 2,251,455 -1.43(-1.70%)
Nov 28, 2018 82.08 83.82 81.26 83.82 2,563,699 +2.06(+2.52%)
Nov 27, 2018 81.40 82.15 81.10 81.76 1,948,041 +0.20(+0.25%)
Nov 26, 2018 80.53 81.90 80.30 81.56 2,892,817 +2.17(+2.73%)
Nov 23, 2018 79.50 80.18 79.10 79.39 779,848 -0.75(-0.94%)
Nov 21, 2018 80.14 80.14 80.14 0 +0.40(+0.50%)
Nov 20, 2018 80.87 80.99 79.28 79.74 3,009,851 -1.59(-1.96%)
Nov 19, 2018 81.51 81.76 80.50 81.33 2,344,404 +0.08(+0.10%)
Nov 16, 2018 82.07 82.29 81.06 81.25 3,796,449 -1.41(-1.70%)
Nov 15, 2018 81.81 82.96 81.15 82.66 3,097,864 +0.22(+0.27%)
Nov 14, 2018 84.15 84.77 81.59 82.44 2,599,886 -0.91(-1.09%)
Nov 13, 2018 83.05 84.33 82.82 83.35 2,185,609 +0.72(+0.88%)
Nov 12, 2018 83.86 84.26 82.45 82.62 1,887,410 -1.19(-1.42%)
Nov 09, 2018 83.69 84.36 83.32 83.81 1,893,316 -0.43(-0.51%)
Nov 08, 2018 83.35 84.81 83.25 84.24 1,957,017 +0.67(+0.80%)
Nov 07, 2018 82.83 83.71 81.76 83.57 2,216,061 +1.26(+1.53%)
Nov 06, 2018 81.09 82.55 80.90 82.31 3,136,280 +1.04(+1.28%)
Nov 05, 2018 80.94 81.79 80.94 81.27 4,514,374 +0.72(+0.89%)
Nov 02, 2018 82.42 82.93 80.17 80.55 4,737,557 -1.87(-2.27%)
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.