Skip to main content

Capital One Financial (NY: COF )

93.20 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 76.54 77.10 76.24 76.50 3,145,451 +0.68(+0.90%)
Mar 28, 2019 75.22 75.91 74.96 75.81 1,354,663 +0.83(+1.11%)
Mar 27, 2019 75.27 75.82 74.75 74.98 1,988,275 -0.55(-0.73%)
Mar 26, 2019 74.91 75.55 74.37 75.53 1,781,879 +1.22(+1.64%)
Mar 25, 2019 74.78 75.37 73.46 74.32 2,485,530 -0.60(-0.80%)
Mar 22, 2019 76.92 77.04 74.61 74.91 3,331,583 -2.71(-3.49%)
Mar 21, 2019 76.97 78.20 76.30 77.62 2,743,881 +0.08(+0.11%)
Mar 20, 2019 78.78 78.88 77.53 77.54 2,627,906 -1.51(-1.91%)
Mar 19, 2019 79.95 80.41 78.81 79.04 2,501,067 -0.46(-0.58%)
Mar 18, 2019 79.01 80.18 79.01 79.50 2,491,301 +0.53(+0.68%)
Mar 15, 2019 77.83 79.15 77.66 78.97 3,196,602 +1.05(+1.35%)
Mar 14, 2019 78.30 78.62 77.90 77.92 1,916,751 -0.50(-0.63%)
Mar 13, 2019 78.06 78.97 77.91 78.42 1,900,629 +0.74(+0.95%)
Mar 12, 2019 77.71 78.69 77.48 77.68 2,299,382 +0.09(+0.12%)
Mar 11, 2019 76.75 77.97 76.66 77.58 3,125,239 +1.39(+1.82%)
Mar 08, 2019 75.33 76.25 74.99 76.20 2,255,156 +0.08(+0.11%)
Mar 07, 2019 76.99 77.06 75.67 76.11 3,241,672 -1.15(-1.49%)
Mar 06, 2019 77.50 78.15 77.25 77.27 1,829,624 -0.43(-0.55%)
Mar 05, 2019 78.00 78.26 76.47 77.70 2,091,899 -0.32(-0.41%)
Mar 04, 2019 78.93 79.52 77.27 78.01 3,116,549 -0.89(-1.13%)
Mar 01, 2019 78.66 80.05 78.48 78.90 3,290,790 +0.64(+0.81%)
Feb 28, 2019 77.19 78.54 76.70 78.27 4,914,947 +1.24(+1.60%)
Feb 27, 2019 75.58 77.10 75.38 77.03 2,858,095 +1.27(+1.68%)
Feb 26, 2019 76.00 76.48 75.15 75.76 2,864,745 -0.49(-0.64%)
Feb 25, 2019 76.78 77.38 76.22 76.24 2,684,970 +0.21(+0.27%)
Feb 22, 2019 76.85 77.20 75.87 76.04 2,238,818 -0.81(-1.06%)
Feb 21, 2019 77.71 77.71 76.43 76.85 1,854,831 -0.61(-0.79%)
Feb 20, 2019 77.17 77.56 76.62 77.46 2,314,652 +0.49(+0.63%)
Feb 19, 2019 76.37 77.33 75.98 76.97 3,152,891 +0.59(+0.77%)
Feb 15, 2019 75.17 76.52 74.97 76.38 2,888,198 +1.84(+2.46%)
Feb 14, 2019 74.40 75.35 73.53 74.55 2,229,549 -0.36(-0.48%)
Feb 13, 2019 74.99 75.51 74.68 74.91 1,932,705 +0.19(+0.25%)
Feb 12, 2019 73.81 75.21 73.75 74.72 2,255,448 +1.64(+2.24%)
Feb 11, 2019 73.12 73.42 72.81 73.08 2,829,075 +0.20(+0.27%)
Feb 08, 2019 72.96 73.59 71.94 72.88 3,403,879 -0.75(-1.02%)
Feb 07, 2019 74.45 74.56 73.01 73.63 3,643,765 -1.03(-1.39%)
Feb 06, 2019 75.17 75.65 74.15 74.67 3,813,348 -0.67(-0.89%)
Feb 05, 2019 75.99 76.03 75.00 75.34 2,474,730 -0.49(-0.65%)
Feb 04, 2019 75.33 76.04 74.81 75.83 3,517,295 +0.48(+0.63%)
Feb 01, 2019 75.41 75.78 74.94 75.36 2,617,281 +0.27(+0.36%)
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%)
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.