Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.86 90.23 88.62 89.30 3,450,199 +1.46(+1.66%)
Oct 30, 2018 86.85 87.93 85.95 87.84 2,824,698 +1.38(+1.60%)
Oct 29, 2018 86.76 88.16 85.14 86.46 4,185,153 +0.71(+0.83%)
Oct 26, 2018 87.25 87.49 84.94 85.75 3,918,000 -2.52(-2.85%)
Oct 25, 2018 86.64 89.05 86.10 88.27 4,017,245 +2.41(+2.81%)
Oct 24, 2018 88.49 90.30 85.67 85.86 6,722,616 -1.18(-1.36%)
Oct 23, 2018 86.81 87.44 85.51 87.04 6,863,988 -1.50(-1.69%)
Oct 22, 2018 91.07 91.87 88.51 88.54 2,655,869 -3.09(-3.37%)
Oct 19, 2018 90.40 92.27 90.07 91.63 2,299,700 +1.28(+1.42%)
Oct 18, 2018 91.25 92.30 90.10 90.35 2,089,194 -1.13(-1.24%)
Oct 17, 2018 91.55 92.29 90.37 91.48 2,393,128 -0.15(-0.16%)
Oct 16, 2018 91.01 91.81 89.97 91.63 1,851,373 +1.08(+1.19%)
Oct 15, 2018 90.59 91.37 89.90 90.55 2,461,639 -0.24(-0.26%)
Oct 12, 2018 92.90 93.27 89.34 90.79 3,555,300 -0.15(-0.16%)
Oct 11, 2018 93.09 93.68 90.89 90.94 2,957,780 -2.63(-2.81%)
Oct 10, 2018 96.20 96.78 93.51 93.57 2,803,931 -2.43(-2.53%)
Oct 09, 2018 96.19 96.59 95.47 96.00 2,081,575 -0.43(-0.45%)
Oct 08, 2018 95.75 96.91 94.94 96.43 2,694,311 +0.37(+0.39%)
Oct 05, 2018 97.13 97.25 95.75 96.06 1,986,300 -0.57(-0.59%)
Oct 04, 2018 96.75 98.14 95.89 96.63 2,829,729 -0.10(-0.10%)
Oct 03, 2018 96.19 97.32 95.89 96.73 2,660,583 +1.20(+1.26%)
Oct 02, 2018 95.15 95.92 94.65 95.53 1,987,006 +0.58(+0.61%)
Oct 01, 2018 95.58 96.29 94.69 94.95 2,708,294 +0.02(+0.02%)
Sep 28, 2018 94.83 95.71 94.58 94.93 2,708,400 -0.53(-0.56%)
Sep 27, 2018 96.13 96.24 94.95 95.46 2,278,249 -0.73(-0.76%)
Sep 26, 2018 98.09 98.09 95.97 96.19 3,195,737 -1.28(-1.31%)
Sep 25, 2018 97.79 97.96 96.94 97.47 3,388,519 -0.16(-0.16%)
Sep 24, 2018 99.10 99.29 97.22 97.63 1,980,016 -1.38(-1.39%)
Sep 21, 2018 99.48 100.05 98.87 99.01 4,900,600 -0.25(-0.25%)
Sep 20, 2018 100.08 100.55 99.11 99.26 2,624,582 +0.30(+0.30%)
Sep 19, 2018 97.25 99.32 97.22 98.96 5,684,200 +1.93(+1.99%)
Sep 18, 2018 97.51 97.68 96.93 97.03 3,039,456 -0.07(-0.07%)
Sep 17, 2018 97.96 98.52 97.07 97.10 1,945,891 -0.89(-0.91%)
Sep 14, 2018 97.27 98.23 97.21 97.99 2,333,200 +0.99(+1.02%)
Sep 13, 2018 97.56 98.20 96.93 97.00 2,280,500 -0.41(-0.42%)
Sep 12, 2018 98.63 98.95 97.34 97.41 1,791,800 -1.22(-1.24%)
Sep 11, 2018 98.16 99.20 97.94 98.63 1,686,301 +0.16(+0.16%)
Sep 10, 2018 98.80 99.40 98.43 98.47 1,394,475 +0.10(+0.10%)
Sep 07, 2018 98.33 98.64 97.75 98.37 1,798,100 +0.22(+0.22%)
Sep 06, 2018 99.85 100.15 98.14 98.15 1,759,434 -1.70(-1.70%)
Sep 05, 2018 99.90 100.89 99.69 99.85 2,303,641 +0.02(+0.02%)
Sep 04, 2018 99.24 99.99 98.71 99.83 1,875,394 +0.74(+0.75%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.16(-0.16%)
Aug 30, 2018 99.95 99.95 99.11 99.25 1,337,615 -0.89(-0.89%)
Aug 29, 2018 100.77 100.77 99.94 100.14 1,758,384 -0.40(-0.40%)
Aug 28, 2018 101.02 101.09 100.32 100.54 1,453,732 -0.36(-0.36%)
Aug 27, 2018 100.00 101.26 99.85 100.90 1,557,003 +1.44(+1.45%)
Aug 24, 2018 100.00 100.00 99.32 99.46 1,046,400 -0.08(-0.08%)
Aug 23, 2018 100.55 100.55 99.30 99.54 1,631,445 -0.91(-0.91%)
Aug 22, 2018 100.39 100.88 100.04 100.45 1,147,307 -0.04(-0.04%)
Aug 21, 2018 99.82 101.18 99.44 100.49 2,105,847 +0.60(+0.60%)
Aug 20, 2018 99.00 100.00 98.96 99.89 1,982,512 +0.72(+0.73%)
Aug 17, 2018 98.89 99.44 98.61 99.17 1,448,500 +0.25(+0.25%)
Aug 16, 2018 97.90 99.28 97.56 98.92 2,112,038 +1.66(+1.71%)
Aug 15, 2018 96.88 97.57 96.30 97.26 2,441,472 -0.54(-0.55%)
Aug 14, 2018 96.06 98.23 96.06 97.80 1,950,801 +1.99(+2.08%)
Aug 13, 2018 96.12 96.78 95.75 95.81 1,518,116 -0.29(-0.30%)
Aug 10, 2018 96.64 96.96 95.89 96.10 1,810,800 -1.52(-1.56%)
Aug 09, 2018 97.50 98.11 97.35 97.62 1,276,778 -0.01(-0.01%)
Aug 08, 2018 97.26 97.87 97.01 97.63 1,601,065 +0.32(+0.33%)
Aug 07, 2018 96.79 97.98 96.57 97.31 2,465,260 +0.78(+0.81%)
Aug 06, 2018 96.52 97.01 95.88 96.53 1,662,340 -0.15(-0.16%)
Aug 03, 2018 95.54 96.76 95.36 96.68 1,916,900 +0.91(+0.95%)
Aug 02, 2018 94.57 95.87 94.29 95.77 2,025,960 +0.58(+0.61%)
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.