Skip to main content

Capital One Financial (NY: COF )

147.22 +2.71 (+1.88%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.54 79.87 78.17 78.31 3,054,291 -2.26(-2.81%)
May 30, 2019 81.67 82.26 79.95 80.57 1,491,278 -0.99(-1.22%)
May 29, 2019 80.45 81.68 79.83 81.57 1,732,511 +0.63(+0.78%)
May 28, 2019 82.40 82.91 80.88 80.94 2,211,142 -1.85(-2.24%)
May 24, 2019 81.96 82.88 81.83 82.79 1,271,433 +1.40(+1.71%)
May 23, 2019 82.45 82.45 80.80 81.39 1,737,229 -1.83(-2.20%)
May 22, 2019 83.59 84.05 83.22 83.23 1,225,191 -0.86(-1.02%)
May 21, 2019 83.87 84.15 83.54 84.08 2,038,677 +0.75(+0.90%)
May 20, 2019 82.45 83.79 82.08 83.34 1,601,077 +0.77(+0.93%)
May 17, 2019 82.10 83.34 82.01 82.57 1,664,651 -0.40(-0.48%)
May 16, 2019 81.96 83.50 81.79 82.97 1,788,459 +1.46(+1.79%)
May 15, 2019 80.53 82.13 79.56 81.51 2,083,370 +0.11(+0.13%)
May 14, 2019 80.47 82.12 80.34 81.40 1,746,575 +1.57(+1.96%)
May 13, 2019 80.70 81.06 79.63 79.83 1,995,188 -2.60(-3.15%)
May 10, 2019 81.76 82.78 80.54 82.43 1,479,007 +0.54(+0.66%)
May 09, 2019 80.91 82.03 80.23 81.89 2,468,035 -0.02(-0.02%)
May 08, 2019 82.78 83.21 81.87 81.91 2,404,698 -1.25(-1.51%)
May 07, 2019 83.90 84.08 82.53 83.17 2,094,371 -1.82(-2.15%)
May 06, 2019 83.57 85.42 83.42 84.99 2,431,320 -0.59(-0.69%)
May 03, 2019 84.64 85.62 84.55 85.58 1,866,246 +1.22(+1.44%)
May 02, 2019 84.13 84.67 83.66 84.36 2,271,868 +0.31(+0.37%)
May 01, 2019 84.04 84.88 83.75 84.06 2,435,069 -0.23(-0.27%)
Apr 30, 2019 84.45 84.67 83.15 84.28 2,435,573 +0.41(+0.49%)
Apr 29, 2019 85.21 85.69 83.78 83.87 2,716,553 -1.23(-1.44%)
Apr 26, 2019 82.35 85.47 82.35 85.10 4,747,452 +5.16(+6.45%)
Apr 25, 2019 79.63 80.59 79.32 79.94 2,352,070 +0.24(+0.30%)
Apr 24, 2019 79.90 80.45 79.47 79.71 1,938,351 -0.36(-0.45%)
Apr 23, 2019 79.72 80.48 79.35 80.07 1,970,458 +0.53(+0.66%)
Apr 22, 2019 79.78 80.10 79.27 79.54 1,168,407 -0.45(-0.57%)
Apr 18, 2019 79.63 80.16 79.44 80.00 1,557,188 +0.17(+0.22%)
Apr 17, 2019 79.99 80.12 79.26 79.82 2,457,594 +0.01(+0.01%)
Apr 16, 2019 79.40 80.21 79.02 79.82 2,079,889 +0.94(+1.19%)
Apr 15, 2019 79.72 79.85 78.58 78.88 1,338,652 -0.86(-1.08%)
Apr 12, 2019 79.31 80.52 78.93 79.74 1,803,025 +1.43(+1.83%)
Apr 11, 2019 78.19 78.71 77.74 78.31 1,531,977 +0.56(+0.72%)
Apr 10, 2019 77.42 77.88 76.75 77.75 1,556,504 +0.48(+0.62%)
Apr 09, 2019 77.63 77.82 76.80 77.26 1,335,008 -0.85(-1.09%)
Apr 08, 2019 77.90 78.21 77.44 78.12 2,228,411 -0.45(-0.58%)
Apr 05, 2019 78.99 79.22 77.99 78.57 1,711,607 -0.15(-0.18%)
Apr 04, 2019 77.65 78.75 77.28 78.72 2,353,996 +1.26(+1.63%)
Apr 03, 2019 77.27 78.26 77.11 77.45 3,141,879 +0.57(+0.74%)
Apr 02, 2019 76.72 77.69 76.27 76.88 2,579,660 +0.18(+0.24%)
Apr 01, 2019 74.77 77.06 74.69 76.70 3,344,469 +2.53(+3.42%)
Mar 29, 2019 74.21 74.75 73.92 74.17 3,244,234 +0.66(+0.90%)
Mar 28, 2019 72.93 73.60 72.68 73.51 1,397,206 +0.81(+1.11%)
Mar 27, 2019 72.98 73.51 72.47 72.70 2,050,717 -0.54(-0.73%)
Mar 26, 2019 72.63 73.25 72.11 73.23 1,837,839 +1.18(+1.64%)
Mar 25, 2019 72.51 73.08 71.23 72.05 2,563,588 -0.58(-0.80%)
Mar 22, 2019 74.58 74.69 72.34 72.63 3,436,211 -2.62(-3.49%)
Mar 21, 2019 74.63 75.82 73.98 75.26 2,830,052 +0.08(+0.11%)
Mar 20, 2019 76.38 76.47 75.17 75.18 2,710,436 -1.46(-1.91%)
Mar 19, 2019 77.52 77.96 76.41 76.64 2,579,613 -0.44(-0.58%)
Mar 18, 2019 76.60 77.74 76.60 77.08 2,569,540 +0.52(+0.68%)
Mar 15, 2019 75.46 76.74 75.29 76.56 3,296,992 +1.02(+1.35%)
Mar 14, 2019 75.92 76.22 75.53 75.55 1,976,947 -0.48(-0.63%)
Mar 13, 2019 75.68 76.56 75.54 76.03 1,960,319 +0.72(+0.95%)
Mar 12, 2019 75.35 76.29 75.12 75.31 2,371,594 +0.09(+0.12%)
Mar 11, 2019 74.41 75.59 74.32 75.22 3,223,387 +1.34(+1.82%)
Mar 08, 2019 73.03 73.93 72.71 73.88 2,325,979 +0.08(+0.11%)
Mar 07, 2019 74.65 74.71 73.37 73.80 3,343,477 -1.12(-1.49%)
Mar 06, 2019 75.14 75.77 74.89 74.91 1,887,083 -0.42(-0.55%)
Mar 05, 2019 75.63 75.87 74.14 75.33 2,157,595 -0.31(-0.41%)
Mar 04, 2019 76.53 77.10 74.91 75.64 3,214,424 -0.86(-1.13%)
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.