Skip to main content

Capital One Financial (NY: COF )

147.20 +2.69 (+1.86%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.82 92.30 91.53 91.98 1,212,732 -0.22(-0.24%)
Nov 27, 2019 91.17 92.24 91.17 92.20 1,525,211 +0.95(+1.04%)
Nov 26, 2019 91.55 91.80 90.47 91.26 2,776,549 -0.59(-0.64%)
Nov 25, 2019 90.39 91.96 90.36 91.85 2,393,074 +1.62(+1.79%)
Nov 22, 2019 89.44 90.44 89.14 90.23 2,734,681 +1.22(+1.37%)
Nov 21, 2019 89.13 89.41 88.30 89.00 1,790,257 +0.24(+0.27%)
Nov 20, 2019 88.76 89.54 88.23 88.76 2,747,352 -0.52(-0.58%)
Nov 19, 2019 89.77 89.85 88.95 89.28 1,923,641 -0.12(-0.13%)
Nov 18, 2019 89.61 89.61 89.05 89.40 2,800,265 -0.17(-0.18%)
Nov 15, 2019 89.50 89.79 89.09 89.56 1,911,624 +0.68(+0.77%)
Nov 14, 2019 88.40 89.10 88.31 88.88 1,487,856 +0.30(+0.34%)
Nov 13, 2019 88.64 89.11 88.18 88.58 1,454,106 -0.83(-0.93%)
Nov 12, 2019 89.32 89.59 88.83 89.41 2,806,367 +0.18(+0.21%)
Nov 11, 2019 88.77 89.50 88.73 89.22 2,088,618 -0.23(-0.26%)
Nov 08, 2019 89.45 89.67 88.41 89.45 2,276,726 -0.04(-0.04%)
Nov 07, 2019 89.69 91.25 89.29 89.49 3,499,907 +0.60(+0.68%)
Nov 06, 2019 89.14 89.30 88.59 88.89 2,687,912 -0.24(-0.27%)
Nov 05, 2019 88.62 89.33 88.34 89.12 2,739,149 +1.03(+1.17%)
Nov 04, 2019 87.74 88.10 87.35 88.09 2,358,994 +0.84(+0.97%)
Nov 01, 2019 86.42 87.38 86.05 87.25 2,527,359 +1.83(+2.14%)
Oct 31, 2019 86.06 86.72 84.71 85.41 2,699,133 -1.17(-1.35%)
Oct 30, 2019 86.69 86.86 85.48 86.59 1,968,279 +0.06(+0.07%)
Oct 29, 2019 86.77 87.60 86.07 86.52 2,584,932 -0.65(-0.75%)
Oct 28, 2019 85.52 87.37 85.52 87.17 3,107,205 +1.76(+2.06%)
Oct 25, 2019 83.81 85.59 82.86 85.41 3,018,202 +1.16(+1.38%)
Oct 24, 2019 85.05 85.30 83.62 84.25 2,420,366 -0.74(-0.87%)
Oct 23, 2019 84.18 85.06 84.10 84.99 2,170,209 +0.58(+0.68%)
Oct 22, 2019 83.47 84.78 83.12 84.42 2,372,778 +0.77(+0.92%)
Oct 21, 2019 83.09 84.01 82.96 83.65 1,425,673 +1.39(+1.69%)
Oct 18, 2019 82.36 82.91 82.04 82.25 2,382,486 -0.19(-0.23%)
Oct 17, 2019 82.93 83.44 82.05 82.45 1,579,109 +0.06(+0.08%)
Oct 16, 2019 82.54 83.48 82.25 82.38 2,381,585 -0.17(-0.21%)
Oct 15, 2019 81.56 83.12 80.86 82.56 1,687,600 +1.39(+1.72%)
Oct 14, 2019 81.08 81.81 80.88 81.16 2,022,098 -0.19(-0.24%)
Oct 11, 2019 81.07 82.80 80.85 81.36 2,706,512 +1.64(+2.06%)
Oct 10, 2019 78.68 80.43 78.54 79.72 1,803,946 +1.23(+1.56%)
Oct 09, 2019 78.01 78.91 77.88 78.49 1,809,384 +1.18(+1.53%)
Oct 08, 2019 78.50 79.23 77.27 77.31 2,141,432 -2.27(-2.85%)
Oct 07, 2019 79.68 80.56 79.56 79.58 1,453,616 -0.40(-0.50%)
Oct 04, 2019 78.71 80.04 78.47 79.98 2,199,621 +1.36(+1.74%)
Oct 03, 2019 78.87 79.04 76.69 78.62 3,124,070 -0.38(-0.49%)
Oct 02, 2019 80.72 80.74 78.70 79.00 2,516,658 -2.58(-3.17%)
Oct 01, 2019 83.98 84.36 81.40 81.59 1,722,117 -1.75(-2.10%)
Sep 30, 2019 83.67 84.13 83.23 83.34 1,916,033 -0.33(-0.39%)
Sep 27, 2019 84.09 84.51 83.13 83.67 1,481,589 +0.19(+0.23%)
Sep 26, 2019 83.74 84.21 83.17 83.47 1,786,744 -0.15(-0.18%)
Sep 25, 2019 83.57 84.22 82.65 83.62 2,319,474 -0.06(-0.07%)
Sep 24, 2019 85.39 85.48 83.28 83.67 3,724,291 -1.37(-1.62%)
Sep 23, 2019 84.33 85.35 84.01 85.05 1,967,927 +0.10(+0.12%)
Sep 20, 2019 85.49 86.28 84.94 84.95 3,103,357 -0.49(-0.57%)
Sep 19, 2019 85.97 86.77 85.41 85.43 1,501,319 -0.58(-0.67%)
Sep 18, 2019 85.59 86.34 84.74 86.01 1,585,782 +0.06(+0.07%)
Sep 17, 2019 86.21 86.28 84.98 85.95 2,064,658 -0.47(-0.54%)
Sep 16, 2019 85.08 86.46 84.87 86.41 2,622,444 +0.66(+0.77%)
Sep 13, 2019 86.03 86.70 85.30 85.75 1,951,580 +0.65(+0.76%)
Sep 12, 2019 84.13 85.38 83.36 85.10 3,506,649 +0.75(+0.89%)
Sep 11, 2019 84.11 84.36 82.55 84.35 2,098,129 +0.24(+0.28%)
Sep 10, 2019 83.67 84.69 83.17 84.11 2,384,851 +0.80(+0.96%)
Sep 09, 2019 81.50 83.67 81.31 83.32 2,763,405 +2.54(+3.14%)
Sep 06, 2019 80.99 81.23 80.41 80.78 1,740,439 -0.12(-0.15%)
Sep 05, 2019 79.67 81.43 79.53 80.90 2,044,340 +2.16(+2.75%)
Sep 04, 2019 79.00 79.20 78.18 78.74 2,548,476 +0.56(+0.71%)
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.