Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 78.99 81.25 77.87 81.22 6,644,447 -0.84(-1.02%)
Feb 27, 2020 82.85 85.68 81.52 82.05 4,644,079 -3.36(-3.93%)
Feb 26, 2020 86.75 87.65 85.38 85.41 3,001,230 +0.04(+0.04%)
Feb 25, 2020 90.66 90.68 84.82 85.38 4,889,831 -5.02(-5.56%)
Feb 24, 2020 89.78 91.18 89.26 90.40 2,741,582 -2.68(-2.88%)
Feb 21, 2020 94.33 94.61 92.68 93.08 3,004,248 -2.20(-2.31%)
Feb 20, 2020 93.17 96.26 93.17 95.28 2,459,178 -0.55(-0.58%)
Feb 19, 2020 95.14 96.03 94.63 95.83 2,238,234 +1.02(+1.08%)
Feb 18, 2020 93.98 95.04 93.69 94.81 2,184,212 +0.36(+0.38%)
Feb 14, 2020 94.66 94.99 94.06 94.45 1,381,878 -0.13(-0.14%)
Feb 13, 2020 94.46 94.77 93.89 94.58 2,194,679 -0.02(-0.02%)
Feb 12, 2020 94.99 95.34 94.30 94.60 1,921,217 +0.37(+0.39%)
Feb 11, 2020 94.41 95.46 94.15 94.23 2,316,955 +0.41(+0.44%)
Feb 10, 2020 93.21 93.81 92.85 93.81 1,558,346 +0.14(+0.15%)
Feb 07, 2020 94.21 94.66 93.43 93.68 1,782,879 -1.21(-1.28%)
Feb 06, 2020 96.73 97.16 94.80 94.89 1,972,096 -1.12(-1.16%)
Feb 05, 2020 94.51 96.10 94.51 96.01 2,614,344 +2.79(+2.99%)
Feb 04, 2020 93.11 94.00 92.93 93.22 1,698,448 +1.79(+1.95%)
Feb 03, 2020 92.19 93.22 91.17 91.44 2,305,705 -0.05(-0.05%)
Jan 31, 2020 92.84 93.21 90.94 91.48 2,877,133 -2.17(-2.32%)
Jan 30, 2020 91.81 93.76 91.31 93.65 2,374,636 +0.89(+0.96%)
Jan 29, 2020 93.83 94.26 92.70 92.76 2,055,223 -0.77(-0.82%)
Jan 28, 2020 93.58 94.72 92.89 93.53 2,171,486 +0.81(+0.87%)
Jan 27, 2020 92.97 93.60 92.20 92.73 2,670,067 -2.88(-3.01%)
Jan 24, 2020 96.60 97.13 94.77 95.61 2,757,894 -1.59(-1.63%)
Jan 23, 2020 97.55 97.67 96.43 97.19 2,302,271 -0.67(-0.68%)
Jan 22, 2020 96.25 98.62 95.83 97.86 6,246,400 +4.19(+4.47%)
Jan 21, 2020 94.69 95.09 93.67 93.67 3,355,655 -1.78(-1.86%)
Jan 17, 2020 94.51 95.76 94.42 95.45 2,923,717 +1.11(+1.18%)
Jan 16, 2020 94.40 94.85 93.79 94.34 4,501,774 +0.53(+0.57%)
Jan 15, 2020 93.30 94.25 92.99 93.81 1,904,130 -0.20(-0.21%)
Jan 14, 2020 93.41 94.94 93.37 94.01 2,456,699 +0.60(+0.64%)
Jan 13, 2020 93.21 93.54 92.86 93.41 1,265,408 +0.33(+0.35%)
Jan 10, 2020 93.91 94.07 92.73 93.08 1,273,998 -0.88(-0.94%)
Jan 09, 2020 93.49 94.21 92.97 93.96 1,991,549 +1.26(+1.35%)
Jan 08, 2020 92.13 93.08 91.91 92.71 2,394,225 +0.97(+1.06%)
Jan 07, 2020 91.85 92.31 91.50 91.74 2,158,350 -0.92(-0.99%)
Jan 06, 2020 92.47 92.70 91.72 92.65 1,665,071 -0.84(-0.90%)
Jan 03, 2020 93.48 93.97 92.87 93.50 1,581,861 -1.48(-1.55%)
Jan 02, 2020 94.79 94.98 93.77 94.97 1,748,828 +0.64(+0.68%)
Dec 31, 2019 93.92 94.47 93.84 94.33 1,606,735 +0.25(+0.26%)
Dec 30, 2019 94.77 94.83 93.95 94.08 1,048,510 -0.33(-0.35%)
Dec 27, 2019 94.99 95.10 94.22 94.41 916,607 -0.44(-0.46%)
Dec 26, 2019 94.56 94.88 94.30 94.85 1,226,583 +0.49(+0.51%)
Dec 24, 2019 94.47 94.64 93.98 94.37 355,864 +0.02(+0.02%)
Dec 23, 2019 94.75 94.75 93.92 94.35 1,455,085 -0.40(-0.43%)
Dec 20, 2019 95.41 95.78 94.59 94.75 3,349,074 -0.01(-0.01%)
Dec 19, 2019 95.40 95.64 94.53 94.76 2,328,652 -0.73(-0.77%)
Dec 18, 2019 95.88 95.88 95.18 95.50 2,509,970 -0.15(-0.15%)
Dec 17, 2019 95.24 95.91 94.92 95.64 1,806,391 +0.93(+0.98%)
Dec 16, 2019 96.25 96.89 94.72 94.72 3,007,599 -0.95(-1.00%)
Dec 13, 2019 95.25 96.20 94.37 95.67 2,027,510 +0.31(+0.33%)
Dec 12, 2019 92.90 95.83 92.86 95.36 2,440,662 +2.38(+2.56%)
Dec 11, 2019 93.96 94.32 92.84 92.97 2,171,804 -0.91(-0.97%)
Dec 10, 2019 93.52 94.02 93.31 93.88 3,442,005 +0.19(+0.21%)
Dec 09, 2019 92.94 94.01 92.81 93.69 2,222,000 +0.76(+0.82%)
Dec 06, 2019 92.44 93.35 92.26 92.93 2,177,951 +1.66(+1.82%)
Dec 05, 2019 91.21 91.89 90.88 91.27 1,959,106 +0.29(+0.32%)
Dec 04, 2019 89.93 91.20 89.85 90.98 2,232,964 +0.99(+1.10%)
Dec 03, 2019 89.92 90.15 88.58 89.99 3,333,275 -0.97(-1.07%)
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.