Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.38 83.85 82.94 83.05 1,922,513 -0.33(-0.39%)
Sep 27, 2019 83.80 84.22 82.85 83.38 1,486,600 +0.19(+0.23%)
Sep 26, 2019 83.46 83.93 82.89 83.19 1,792,787 -0.15(-0.18%)
Sep 25, 2019 83.29 83.94 82.37 83.34 2,327,318 -0.05(-0.07%)
Sep 24, 2019 85.10 85.19 83.00 83.39 3,736,887 -1.37(-1.62%)
Sep 23, 2019 84.05 85.06 83.73 84.76 1,974,583 +0.10(+0.12%)
Sep 20, 2019 85.20 85.98 84.65 84.66 3,113,852 -0.48(-0.57%)
Sep 19, 2019 85.68 86.48 85.13 85.15 1,506,396 -0.58(-0.67%)
Sep 18, 2019 85.30 86.05 84.45 85.72 1,591,145 +0.06(+0.07%)
Sep 17, 2019 85.92 85.98 84.69 85.66 2,071,640 -0.47(-0.54%)
Sep 16, 2019 84.80 86.17 84.58 86.12 2,631,312 +0.66(+0.77%)
Sep 13, 2019 85.74 86.41 85.01 85.46 1,958,180 +0.65(+0.76%)
Sep 12, 2019 83.85 85.09 83.08 84.82 3,518,508 +0.75(+0.89%)
Sep 11, 2019 83.83 84.08 82.27 84.07 2,105,225 +0.24(+0.28%)
Sep 10, 2019 83.39 84.41 82.89 83.83 2,392,916 +0.79(+0.96%)
Sep 09, 2019 81.23 83.39 81.04 83.04 2,772,750 +2.53(+3.14%)
Sep 06, 2019 80.72 80.95 80.14 80.51 1,746,325 -0.12(-0.15%)
Sep 05, 2019 79.40 81.16 79.26 80.63 2,051,253 +2.15(+2.75%)
Sep 04, 2019 78.74 78.94 77.92 78.47 2,557,095 +0.56(+0.71%)
Sep 03, 2019 78.28 78.51 77.11 77.92 2,900,090 -1.16(-1.47%)
Aug 30, 2019 79.32 79.67 78.70 79.07 2,058,301 +0.37(+0.46%)
Aug 29, 2019 78.17 79.07 78.10 78.71 2,039,278 +1.49(+1.93%)
Aug 28, 2019 75.55 77.46 75.47 77.22 1,991,996 +1.35(+1.78%)
Aug 27, 2019 77.43 77.62 75.43 75.87 2,111,754 -1.07(-1.39%)
Aug 26, 2019 76.27 76.97 75.91 76.94 1,565,265 +1.07(+1.41%)
Aug 23, 2019 77.71 78.41 75.48 75.87 2,379,699 -2.39(-3.06%)
Aug 22, 2019 78.73 79.24 77.81 78.26 2,272,637 -0.26(-0.34%)
Aug 21, 2019 78.84 79.04 78.31 78.53 1,175,923 +0.73(+0.94%)
Aug 20, 2019 78.99 79.10 77.70 77.80 2,013,443 -1.60(-2.01%)
Aug 19, 2019 79.28 79.83 78.74 79.39 2,263,633 +1.34(+1.72%)
Aug 16, 2019 77.15 78.30 76.95 78.05 1,992,685 +1.67(+2.19%)
Aug 15, 2019 76.63 77.67 76.01 76.38 2,320,260 +0.20(+0.26%)
Aug 14, 2019 77.79 78.30 76.13 76.18 3,310,987 -3.43(-4.31%)
Aug 13, 2019 78.06 80.29 77.90 79.61 3,370,579 +1.39(+1.77%)
Aug 12, 2019 79.10 79.50 77.88 78.23 1,876,702 -1.84(-2.30%)
Aug 09, 2019 80.67 80.88 79.62 80.07 2,191,615 -0.96(-1.18%)
Aug 08, 2019 80.70 81.68 80.28 81.03 2,845,623 +0.74(+0.92%)
Aug 07, 2019 78.99 80.51 77.92 80.29 3,094,069 -0.32(-0.40%)
Aug 06, 2019 79.56 80.72 78.41 80.61 3,078,226 +1.53(+1.94%)
Aug 05, 2019 80.50 80.85 78.37 79.07 3,493,372 -2.95(-3.59%)
Aug 02, 2019 82.80 82.80 80.59 82.02 3,069,487 -0.96(-1.16%)
Aug 01, 2019 84.00 85.12 82.77 82.98 3,869,503 -1.02(-1.21%)
Jul 31, 2019 82.98 84.89 82.65 84.00 5,614,156 +1.10(+1.33%)
Jul 30, 2019 83.15 83.62 81.15 82.90 13,495,168 -5.19(-5.89%)
Jul 29, 2019 89.10 89.33 87.79 88.09 2,666,299 -1.05(-1.18%)
Jul 26, 2019 87.24 89.63 86.88 89.14 3,544,107 +1.98(+2.27%)
Jul 25, 2019 88.03 88.04 86.84 87.16 2,671,077 -0.93(-1.05%)
Jul 24, 2019 85.67 88.28 85.20 88.09 4,340,411 +2.34(+2.73%)
Jul 23, 2019 83.55 85.89 83.44 85.74 2,503,770 +2.38(+2.86%)
Jul 22, 2019 82.27 83.81 82.11 83.36 3,209,562 +0.97(+1.18%)
Jul 19, 2019 83.64 83.75 82.01 82.39 4,530,697 +1.72(+2.13%)
Jul 18, 2019 80.25 81.05 79.84 80.67 3,171,120 +0.52(+0.65%)
Jul 17, 2019 81.39 81.66 80.12 80.15 2,062,972 -1.58(-1.93%)
Jul 16, 2019 81.94 82.27 81.38 81.74 2,497,909 +0.16(+0.20%)
Jul 15, 2019 83.05 83.05 81.25 81.57 2,315,764 -1.20(-1.45%)
Jul 12, 2019 82.81 83.04 82.32 82.77 1,650,146 +0.33(+0.40%)
Jul 11, 2019 82.35 82.90 81.95 82.45 1,641,553 +0.50(+0.61%)
Jul 10, 2019 83.82 84.21 81.80 81.95 2,745,684 -1.94(-2.31%)
Jul 09, 2019 82.73 84.04 82.72 83.88 2,181,233 +0.45(+0.53%)
Jul 08, 2019 83.68 84.04 83.15 83.44 1,551,076 -0.67(-0.80%)
Jul 05, 2019 84.53 84.64 83.57 84.11 1,217,970 -0.41(-0.48%)
Jul 03, 2019 83.42 84.53 83.21 84.52 1,426,907 +1.72(+2.07%)
Jul 02, 2019 83.44 83.59 82.37 82.80 1,802,103 -0.85(-1.02%)
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.