Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.80 75.29 74.44 75.09 3,456,262 -0.27(-0.36%)
Jan 30, 2019 74.44 75.70 73.78 75.36 2,920,358 +1.23(+1.66%)
Jan 29, 2019 74.16 74.54 73.49 74.13 2,634,116 +0.07(+0.10%)
Jan 28, 2019 73.36 74.12 73.08 74.05 4,130,767 -0.13(-0.18%)
Jan 25, 2019 75.45 75.75 74.11 74.18 3,742,438 -0.52(-0.70%)
Jan 24, 2019 72.86 75.32 72.86 74.70 5,934,595 +1.84(+2.53%)
Jan 23, 2019 74.32 75.08 72.40 72.86 9,216,196 -4.84(-6.24%)
Jan 22, 2019 78.26 78.41 77.14 77.70 5,139,319 -1.46(-1.85%)
Jan 18, 2019 78.16 79.43 77.27 79.17 2,867,471 +1.23(+1.58%)
Jan 17, 2019 77.52 78.32 76.61 77.94 2,475,544 +0.03(+0.04%)
Jan 16, 2019 76.77 78.55 76.55 77.91 4,050,496 +1.96(+2.58%)
Jan 15, 2019 75.47 76.05 75.02 75.95 3,036,698 +0.11(+0.15%)
Jan 14, 2019 74.73 76.07 74.46 75.84 2,632,761 +0.43(+0.57%)
Jan 11, 2019 73.95 75.50 73.64 75.41 1,966,529 +0.92(+1.24%)
Jan 10, 2019 74.54 74.89 74.13 74.49 3,696,313 -0.58(-0.77%)
Jan 09, 2019 75.19 75.40 74.34 75.07 2,043,474 +0.51(+0.69%)
Jan 08, 2019 75.16 75.62 73.51 74.55 3,346,279 +0.04(+0.05%)
Jan 07, 2019 73.78 75.00 73.27 74.52 2,860,851 +0.41(+0.55%)
Jan 04, 2019 72.37 74.17 72.36 74.11 3,060,346 +3.15(+4.44%)
Jan 03, 2019 71.37 72.18 70.79 70.96 3,865,943 -1.02(-1.42%)
Jan 02, 2019 69.40 72.08 69.31 71.98 3,532,039 +1.56(+2.21%)
Dec 31, 2018 69.87 70.53 69.30 70.43 2,729,228 +0.87(+1.25%)
Dec 28, 2018 70.29 70.80 69.16 69.56 2,662,790 -0.31(-0.44%)
Dec 27, 2018 68.12 69.87 67.16 69.87 3,500,393 +0.54(+0.78%)
Dec 26, 2018 66.20 69.33 65.13 69.33 3,387,610 +3.38(+5.13%)
Dec 24, 2018 66.41 67.91 65.92 65.95 1,878,088 -1.50(-2.22%)
Dec 21, 2018 69.10 70.77 67.08 67.45 5,304,757 -1.96(-2.82%)
Dec 20, 2018 69.21 70.20 68.72 69.40 4,533,243 -0.17(-0.24%)
Dec 19, 2018 70.83 72.16 69.02 69.57 3,847,878 -1.43(-2.02%)
Dec 18, 2018 72.48 72.80 70.15 71.00 3,805,644 -0.65(-0.91%)
Dec 17, 2018 72.96 73.46 71.24 71.66 4,911,422 -1.70(-2.31%)
Dec 14, 2018 74.13 75.68 73.17 73.35 3,925,653 -1.55(-2.06%)
Dec 13, 2018 76.48 76.76 74.54 74.90 2,427,291 -1.54(-2.01%)
Dec 12, 2018 76.92 77.63 76.14 76.44 2,308,984 +0.63(+0.84%)
Dec 11, 2018 77.91 78.12 75.36 75.80 2,308,246 -1.02(-1.32%)
Dec 10, 2018 77.43 77.57 74.83 76.82 3,471,696 -0.20(-0.27%)
Dec 07, 2018 78.77 79.79 76.30 77.02 2,855,987 -1.81(-2.29%)
Dec 06, 2018 77.50 78.90 76.26 78.83 4,186,563 -0.26(-0.33%)
Dec 04, 2018 83.95 84.03 78.55 79.09 3,882,721 -5.20(-6.17%)
Dec 03, 2018 84.48 85.34 83.03 84.29 2,478,708 +0.74(+0.88%)
Nov 30, 2018 82.46 83.73 82.37 83.55 2,670,732 +0.75(+0.91%)
Nov 29, 2018 83.46 83.79 82.40 82.80 2,240,366 -1.43(-1.70%)
Nov 28, 2018 82.48 84.23 81.66 84.23 2,551,072 +2.07(+2.52%)
Nov 27, 2018 81.80 82.56 81.50 82.17 1,938,446 +0.20(+0.25%)
Nov 26, 2018 80.93 82.31 80.69 81.96 2,878,569 +2.18(+2.73%)
Nov 23, 2018 79.89 80.57 79.49 79.78 776,007 -0.75(-0.94%)
Nov 21, 2018 80.54 80.54 80.54 0 +0.40(+0.50%)
Nov 20, 2018 81.27 81.39 79.67 80.13 2,995,027 -1.60(-1.96%)
Nov 19, 2018 81.91 82.17 80.90 81.74 2,332,858 +0.08(+0.10%)
Nov 16, 2018 82.47 82.70 81.46 81.65 3,777,750 -1.42(-1.70%)
Nov 15, 2018 82.21 83.37 81.55 83.07 3,082,607 +0.22(+0.27%)
Nov 14, 2018 84.57 85.19 81.99 82.85 2,587,081 -0.91(-1.09%)
Nov 13, 2018 83.46 84.75 83.23 83.76 2,174,844 +0.73(+0.88%)
Nov 12, 2018 84.27 84.68 82.86 83.03 1,878,114 -1.19(-1.42%)
Nov 09, 2018 84.10 84.77 83.73 84.22 1,883,991 -0.43(-0.51%)
Nov 08, 2018 83.76 85.23 83.67 84.65 1,947,378 +0.67(+0.80%)
Nov 07, 2018 83.24 84.12 82.16 83.98 2,205,146 +1.26(+1.53%)
Nov 06, 2018 81.49 82.96 81.30 82.72 3,120,833 +1.05(+1.28%)
Nov 05, 2018 81.34 82.19 81.34 81.67 4,492,139 +0.72(+0.89%)
Nov 02, 2018 82.83 83.34 80.57 80.95 4,714,223 -1.88(-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.