Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.32 84.39 82.80 84.17 3,926,816 +0.71(+0.85%)
May 30, 2018 82.71 83.66 82.44 83.47 2,673,728 +1.39(+1.69%)
May 29, 2018 83.71 83.71 81.26 82.08 2,422,214 -2.82(-3.32%)
May 25, 2018 84.90 84.90 84.90 0 -0.47(-0.55%)
May 24, 2018 85.18 85.70 84.01 85.36 3,123,828 -0.30(-0.36%)
May 23, 2018 86.12 86.39 84.93 85.67 2,659,405 -0.96(-1.11%)
May 22, 2018 86.47 87.09 86.44 86.63 3,140,843 +0.18(+0.21%)
May 21, 2018 87.16 87.64 86.35 86.45 3,209,715 +0.10(+0.11%)
May 18, 2018 86.47 86.84 86.14 86.35 2,423,271 -0.28(-0.32%)
May 17, 2018 85.91 87.04 85.21 86.63 2,480,307 +0.89(+1.03%)
May 16, 2018 84.78 86.63 84.62 85.74 4,745,506 +0.99(+1.16%)
May 15, 2018 83.28 85.72 83.28 84.76 3,437,792 +1.31(+1.57%)
May 14, 2018 83.31 83.74 83.05 83.45 2,354,677 +0.50(+0.60%)
May 11, 2018 82.66 83.77 82.45 82.95 2,476,115 +0.32(+0.39%)
May 10, 2018 82.12 83.12 81.60 82.62 3,538,536 +0.50(+0.61%)
May 09, 2018 81.06 82.28 80.73 82.12 2,798,986 +1.72(+2.14%)
May 08, 2018 79.99 85.49 79.99 80.40 6,986,274 +1.12(+1.42%)
May 07, 2018 79.58 79.84 78.93 79.28 2,700,107 -0.12(-0.16%)
May 04, 2018 77.87 80.08 77.54 79.41 2,398,119 +1.02(+1.30%)
May 03, 2018 79.20 79.20 77.52 78.39 5,055,701 -1.12(-1.41%)
May 02, 2018 80.09 80.54 79.33 79.51 3,571,310 -0.44(-0.55%)
May 01, 2018 80.56 80.73 79.17 79.95 4,423,707 -0.85(-1.05%)
Apr 30, 2018 82.15 82.61 80.77 80.80 2,946,767 -0.98(-1.20%)
Apr 27, 2018 81.75 82.51 81.32 81.78 2,526,516 +0.05(+0.07%)
Apr 26, 2018 82.83 83.17 81.55 81.72 4,716,326 -0.98(-1.19%)
Apr 25, 2018 83.85 84.77 81.73 82.70 7,017,404 -4.15(-4.78%)
Apr 24, 2018 87.54 88.40 86.00 86.86 2,983,935 -0.07(-0.08%)
Apr 23, 2018 87.53 87.72 86.33 86.93 2,680,866 -0.43(-0.49%)
Apr 20, 2018 87.89 88.34 86.83 87.36 2,379,383 -0.33(-0.38%)
Apr 19, 2018 86.72 88.02 86.72 87.69 2,726,988 +1.08(+1.25%)
Apr 18, 2018 87.25 87.99 86.53 86.61 2,101,187 -0.30(-0.35%)
Apr 17, 2018 87.11 87.57 86.64 86.91 2,881,948 +0.52(+0.60%)
Apr 16, 2018 86.89 87.09 86.05 86.40 2,579,641 +0.45(+0.53%)
Apr 13, 2018 87.30 87.70 85.53 85.94 2,242,778 -0.44(-0.51%)
Apr 12, 2018 85.88 87.02 85.85 86.38 2,630,716 +1.36(+1.60%)
Apr 11, 2018 85.49 86.29 84.87 85.01 1,871,314 -1.31(-1.52%)
Apr 10, 2018 86.16 86.79 85.50 86.32 2,325,852 +1.18(+1.38%)
Apr 09, 2018 85.13 87.02 84.85 85.15 1,895,284 +0.70(+0.82%)
Apr 06, 2018 86.24 86.65 83.63 84.45 3,411,715 -2.50(-2.87%)
Apr 05, 2018 86.76 87.44 86.30 86.95 2,235,087 +1.04(+1.21%)
Apr 04, 2018 83.48 86.11 83.46 85.91 2,286,551 +0.81(+0.95%)
Apr 03, 2018 84.04 85.45 83.59 85.09 3,045,396 +1.51(+1.80%)
Apr 02, 2018 85.17 85.35 82.13 83.59 3,167,594 -1.85(-2.16%)
Mar 29, 2018 85.43 85.43 85.43 0 +1.38(+1.64%)
Mar 28, 2018 83.68 84.92 83.11 84.05 2,272,720 +0.58(+0.69%)
Mar 27, 2018 85.24 85.91 82.73 83.47 2,285,135 -1.29(-1.53%)
Mar 26, 2018 83.91 84.92 82.62 84.76 3,201,177 +2.39(+2.90%)
Mar 23, 2018 84.67 85.24 82.37 82.37 3,612,422 -2.02(-2.39%)
Mar 22, 2018 86.48 86.84 84.12 84.39 2,580,057 -3.15(-3.60%)
Mar 21, 2018 88.07 89.02 87.40 87.54 1,611,707 -0.44(-0.50%)
Mar 20, 2018 88.21 88.73 87.70 87.97 1,425,411 +0.02(+0.02%)
Mar 19, 2018 88.30 88.59 86.60 87.96 1,855,820 -0.63(-0.71%)
Mar 16, 2018 87.66 89.46 87.46 88.59 3,068,290 +1.17(+1.34%)
Mar 15, 2018 87.23 88.49 87.03 87.42 2,211,621 +0.76(+0.87%)
Mar 14, 2018 88.68 88.80 86.21 86.66 2,235,105 -1.44(-1.64%)
Mar 13, 2018 90.08 90.42 87.76 88.11 2,372,797 -1.46(-1.63%)
Mar 12, 2018 89.84 90.18 89.29 89.57 1,957,446 -0.29(-0.33%)
Mar 09, 2018 88.28 89.96 88.19 89.86 2,108,783 +2.35(+2.69%)
Mar 08, 2018 87.57 87.72 86.16 87.51 2,387,316 +0.46(+0.53%)
Mar 07, 2018 87.21 85.81 87.05 2,354,883 -0.37(-0.42%)
Mar 06, 2018 87.80 87.80 86.11 87.41 1,983,660 +0.12(+0.14%)
Mar 05, 2018 85.65 87.54 85.24 87.29 2,604,030 +1.05(+1.22%)
Mar 02, 2018 85.47 86.40 84.05 86.24 2,107,059 +0.19(+0.22%)
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.