Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 78.54 78.77 77.37 78.18 2,890,315 -1.16(-1.47%)
Aug 30, 2019 79.59 79.94 78.97 79.34 2,051,364 +0.37(+0.46%)
Aug 29, 2019 78.44 79.34 78.36 78.98 2,032,405 +1.49(+1.93%)
Aug 28, 2019 75.81 77.73 75.72 77.48 1,985,282 +1.36(+1.78%)
Aug 27, 2019 77.69 77.89 75.69 76.13 2,104,636 -1.07(-1.39%)
Aug 26, 2019 76.53 77.24 76.16 77.20 1,559,990 +1.07(+1.41%)
Aug 23, 2019 77.97 78.67 75.73 76.13 2,371,678 -2.40(-3.06%)
Aug 22, 2019 78.99 79.51 78.08 78.53 2,264,977 -0.27(-0.34%)
Aug 21, 2019 79.10 79.31 78.57 78.79 1,171,960 +0.73(+0.94%)
Aug 20, 2019 79.26 79.37 77.96 78.06 2,006,656 -1.60(-2.01%)
Aug 19, 2019 79.55 80.10 79.00 79.66 2,256,004 +1.35(+1.72%)
Aug 16, 2019 77.41 78.56 77.21 78.32 1,985,969 +1.68(+2.19%)
Aug 15, 2019 76.89 77.93 76.27 76.64 2,312,440 +0.20(+0.26%)
Aug 14, 2019 78.05 78.56 76.39 76.44 3,299,827 -3.44(-4.31%)
Aug 13, 2019 78.33 80.56 78.16 79.88 3,359,218 +1.39(+1.77%)
Aug 12, 2019 79.37 79.77 78.14 78.49 1,870,377 -1.85(-2.30%)
Aug 09, 2019 80.94 81.15 79.89 80.34 2,184,228 -0.96(-1.18%)
Aug 08, 2019 80.97 81.95 80.55 81.30 2,836,032 +0.74(+0.92%)
Aug 07, 2019 79.26 80.78 78.19 80.56 3,083,640 -0.32(-0.40%)
Aug 06, 2019 79.83 80.99 78.67 80.88 3,067,850 +1.54(+1.94%)
Aug 05, 2019 80.77 81.13 78.64 79.34 3,481,597 -2.96(-3.59%)
Aug 02, 2019 83.08 83.08 80.86 82.30 3,059,142 -0.96(-1.16%)
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.