Skip to main content

Capital One Financial (NY: COF )

146.21 +1.13 (+0.78%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 91.97 92.25 90.84 90.96 1,909,314 -0.72(-0.78%)
Nov 29, 2019 91.51 91.98 91.22 91.67 1,216,833 -0.22(-0.24%)
Nov 27, 2019 90.87 91.93 90.87 91.89 1,530,369 +0.94(+1.04%)
Nov 26, 2019 91.24 91.49 90.16 90.95 2,785,940 -0.59(-0.64%)
Nov 25, 2019 90.09 91.66 90.05 91.54 2,401,168 +1.61(+1.79%)
Nov 22, 2019 89.14 90.13 88.84 89.92 2,743,930 +1.22(+1.37%)
Nov 21, 2019 88.83 89.11 88.00 88.70 1,796,312 +0.24(+0.27%)
Nov 20, 2019 88.46 89.23 87.93 88.47 2,756,644 -0.51(-0.58%)
Nov 19, 2019 89.46 89.55 88.65 88.98 1,930,147 -0.12(-0.13%)
Nov 18, 2019 89.31 89.31 88.75 89.10 2,809,735 -0.17(-0.18%)
Nov 15, 2019 89.20 89.49 88.79 89.26 1,918,089 +0.68(+0.77%)
Nov 14, 2019 88.10 88.80 88.02 88.58 1,492,888 +0.30(+0.34%)
Nov 13, 2019 88.34 88.81 87.88 88.28 1,459,024 -0.83(-0.93%)
Nov 12, 2019 89.02 89.29 88.53 89.11 2,815,858 +0.18(+0.21%)
Nov 11, 2019 88.47 89.20 88.43 88.92 2,095,682 -0.23(-0.26%)
Nov 08, 2019 89.15 89.36 88.11 89.15 2,284,426 -0.04(-0.04%)
Nov 07, 2019 89.39 90.94 88.99 89.19 3,511,743 +0.60(+0.68%)
Nov 06, 2019 88.84 89.00 88.29 88.59 2,697,003 -0.24(-0.27%)
Nov 05, 2019 88.32 89.02 88.04 88.82 2,748,412 +1.03(+1.18%)
Nov 04, 2019 87.45 87.80 87.05 87.79 2,366,972 +0.84(+0.97%)
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.