Capital One Financial (NY: COF )

148.85 +4.34 (+3.00%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.91 81.15 79.70 80.31 3,836,400 +1.31(+1.66%)
Oct 30, 2018 78.11 79.08 77.30 79.00 3,140,883 +1.24(+1.60%)
Oct 29, 2018 78.03 79.29 76.56 77.76 4,653,621 +0.64(+0.83%)
Oct 26, 2018 78.47 78.68 76.39 77.12 4,356,564 -2.27(-2.85%)
Oct 25, 2018 77.92 80.09 77.43 79.38 4,466,918 +2.17(+2.81%)
Oct 24, 2018 79.58 81.21 77.05 77.22 7,475,117 -1.06(-1.36%)
Oct 23, 2018 78.07 78.64 76.90 78.28 7,632,314 -1.35(-1.69%)
Oct 22, 2018 81.90 82.62 79.60 79.63 2,953,156 -2.78(-3.37%)
Oct 19, 2018 81.30 82.98 81.00 82.41 2,557,118 +1.15(+1.42%)
Oct 18, 2018 82.06 83.01 81.03 81.25 2,323,049 -1.02(-1.24%)
Oct 17, 2018 82.33 83.00 81.27 82.27 2,661,004 -0.13(-0.16%)
Oct 16, 2018 81.85 82.56 80.91 82.41 2,058,608 +0.97(+1.19%)
Oct 15, 2018 81.47 82.17 80.85 81.43 2,737,184 -0.22(-0.26%)
Oct 12, 2018 83.55 83.88 80.35 81.65 3,953,265 -0.13(-0.16%)
Oct 11, 2018 83.72 84.25 81.74 81.79 3,288,861 -2.37(-2.81%)
Oct 10, 2018 86.52 87.04 84.10 84.15 3,117,791 -2.19(-2.53%)
Oct 09, 2018 86.51 86.87 85.86 86.34 2,314,577 -0.39(-0.45%)
Oct 08, 2018 86.11 87.15 85.38 86.72 2,995,901 +0.33(+0.39%)
Oct 05, 2018 87.35 87.46 86.11 86.39 2,208,638 -0.51(-0.59%)
Oct 04, 2018 87.01 88.26 86.24 86.90 3,146,477 -0.09(-0.10%)
Oct 03, 2018 86.51 87.52 86.24 86.99 2,958,397 +1.08(+1.26%)
Oct 02, 2018 85.57 86.26 85.12 85.91 2,209,423 +0.52(+0.61%)
Oct 01, 2018 85.96 86.60 85.16 85.39 3,011,449 +0.02(+0.02%)
Sep 28, 2018 85.28 86.08 85.06 85.37 3,011,567 -0.48(-0.56%)
Sep 27, 2018 86.45 86.55 85.39 85.85 2,533,266 -0.66(-0.76%)
Sep 26, 2018 88.22 88.22 86.31 86.51 3,553,454 -1.15(-1.31%)
Sep 25, 2018 87.95 88.10 87.18 87.66 3,767,815 -0.14(-0.16%)
Sep 24, 2018 89.12 89.29 87.43 87.80 2,201,650 -1.24(-1.39%)
Sep 21, 2018 89.47 89.98 88.92 89.04 5,449,153 -0.22(-0.25%)
Sep 20, 2018 90.01 90.43 89.13 89.27 2,918,366 +0.27(+0.30%)
Sep 19, 2018 87.46 89.32 87.43 89.00 6,320,465 +1.74(+1.99%)
Sep 18, 2018 87.69 87.85 87.17 87.26 3,379,680 -0.06(-0.07%)
Sep 17, 2018 88.10 88.60 87.30 87.33 2,163,706 -0.80(-0.91%)
Sep 14, 2018 87.48 88.34 87.42 88.13 2,594,368 +0.89(+1.02%)
Sep 13, 2018 87.74 88.31 87.17 87.24 2,535,769 -0.37(-0.42%)
Sep 12, 2018 88.70 88.99 87.54 87.60 1,992,366 -1.10(-1.24%)
Sep 11, 2018 88.28 89.21 88.08 88.70 1,875,058 +0.14(+0.16%)
Sep 10, 2018 88.85 89.39 88.52 88.56 1,550,566 +0.09(+0.10%)
Sep 07, 2018 88.43 88.71 87.91 88.47 1,999,371 +0.20(+0.22%)
Sep 06, 2018 89.80 90.07 88.26 88.27 1,956,377 -1.53(-1.70%)
Sep 05, 2018 89.84 90.73 89.65 89.80 2,561,501 +0.02(+0.02%)
Sep 04, 2018 89.25 89.92 88.77 89.78 2,085,317 +0.67(+0.75%)
Aug 31, 2018 89.11 89.11 89.11 0 -0.14(-0.16%)
Aug 30, 2018 89.89 89.89 89.13 89.26 1,487,342 -0.80(-0.89%)
Aug 29, 2018 90.63 90.63 89.88 90.06 1,955,210 -0.36(-0.40%)
Aug 28, 2018 90.85 90.91 90.22 90.42 1,616,456 -0.32(-0.36%)
Aug 27, 2018 89.93 91.07 89.80 90.74 1,731,287 +1.30(+1.45%)
Aug 24, 2018 89.93 89.93 89.32 89.45 1,163,529 -0.07(-0.08%)
Aug 23, 2018 90.43 90.43 89.30 89.52 1,814,062 -0.82(-0.91%)
Aug 22, 2018 90.28 90.72 89.97 90.34 1,275,731 -0.04(-0.04%)
Aug 21, 2018 89.77 90.99 89.43 90.37 2,341,566 +0.54(+0.60%)
Aug 20, 2018 89.03 89.93 89.00 89.83 2,204,426 +0.65(+0.73%)
Aug 17, 2018 88.94 89.43 88.68 89.19 1,610,639 +0.22(+0.25%)
Aug 16, 2018 88.04 89.29 87.74 88.96 2,348,450 +1.49(+1.71%)
Aug 15, 2018 87.13 87.75 86.61 87.47 2,714,760 -0.49(-0.55%)
Aug 14, 2018 86.39 88.34 86.39 87.95 2,169,165 +1.79(+2.08%)
Aug 13, 2018 86.44 87.04 86.11 86.17 1,688,047 -0.26(-0.30%)
Aug 10, 2018 86.91 87.20 86.24 86.43 2,013,493 -1.37(-1.56%)
Aug 09, 2018 87.68 88.23 87.55 87.79 1,419,695 -0.01(-0.01%)
Aug 08, 2018 87.47 88.02 87.24 87.80 1,780,281 +0.29(+0.33%)
Aug 07, 2018 87.05 88.12 86.85 87.51 2,741,211 +0.70(+0.81%)
Aug 06, 2018 86.80 87.24 86.23 86.81 1,848,415 -0.13(-0.16%)
Aug 03, 2018 85.92 87.02 85.76 86.95 2,131,469 +1.18(+1.37%)
Aug 02, 2018 84.69 85.86 84.44 85.77 2,262,185 +0.52(+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.