Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.24 94.79 94.16 94.65 1,601,319 +0.25(+0.26%)
Dec 30, 2019 95.09 95.15 94.26 94.40 1,044,976 -0.33(-0.35%)
Dec 27, 2019 95.31 95.42 94.54 94.73 913,517 -0.44(-0.46%)
Dec 26, 2019 94.88 95.20 94.62 95.17 1,222,449 +0.49(+0.51%)
Dec 24, 2019 94.79 94.96 94.30 94.69 354,664 +0.02(+0.02%)
Dec 23, 2019 95.07 95.07 94.24 94.67 1,450,181 -0.40(-0.43%)
Dec 20, 2019 95.74 96.10 94.91 95.07 3,337,785 -0.01(-0.01%)
Dec 19, 2019 95.73 95.97 94.85 95.08 2,320,803 -0.74(-0.77%)
Dec 18, 2019 96.20 96.20 95.51 95.82 2,501,510 -0.15(-0.15%)
Dec 17, 2019 95.56 96.23 95.24 95.97 1,800,302 +0.93(+0.98%)
Dec 16, 2019 96.57 97.22 95.04 95.04 2,997,462 -0.96(-1.00%)
Dec 13, 2019 95.57 96.53 94.69 95.99 2,020,676 +0.31(+0.33%)
Dec 12, 2019 93.22 96.15 93.18 95.68 2,432,435 +2.39(+2.56%)
Dec 11, 2019 94.27 94.64 93.15 93.29 2,164,484 -0.91(-0.97%)
Dec 10, 2019 93.83 94.34 93.63 94.20 3,430,404 +0.19(+0.21%)
Dec 09, 2019 93.25 94.33 93.12 94.01 2,214,511 +0.76(+0.82%)
Dec 06, 2019 92.76 93.67 92.57 93.24 2,170,610 +1.66(+1.82%)
Dec 05, 2019 91.51 92.20 91.18 91.58 1,952,503 +0.29(+0.32%)
Dec 04, 2019 90.24 91.51 90.15 91.28 2,225,438 +0.99(+1.10%)
Dec 03, 2019 90.23 90.46 88.87 90.29 3,322,040 -0.97(-1.07%)
Dec 02, 2019 92.28 92.56 91.15 91.27 1,902,879 -0.72(-0.78%)
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%)
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.