Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.50 83.94 82.26 82.29 2,768,289 -0.49(-0.59%)
Jun 28, 2018 82.67 83.13 81.95 82.79 1,612,155 +0.11(+0.13%)
Jun 27, 2018 83.81 84.51 82.66 82.68 2,814,634 -1.26(-1.50%)
Jun 26, 2018 84.78 84.78 83.53 83.94 1,688,268 -0.66(-0.78%)
Jun 25, 2018 84.71 85.04 83.80 84.60 1,954,475 -0.47(-0.56%)
Jun 22, 2018 86.08 86.14 85.01 85.08 2,307,486 -0.22(-0.26%)
Jun 21, 2018 85.27 85.92 84.34 85.30 2,017,419 -0.39(-0.46%)
Jun 20, 2018 86.95 87.18 85.62 85.70 2,680,850 -0.57(-0.66%)
Jun 19, 2018 86.04 86.44 85.67 86.27 2,948,598 -0.98(-1.12%)
Jun 18, 2018 86.30 87.32 85.87 87.24 1,840,103 +0.15(+0.17%)
Jun 15, 2018 86.22 86.32 87.09 4,757,917 +0.88(+1.02%)
Jun 14, 2018 87.47 87.98 85.87 86.22 3,513,234 +0.24(+0.28%)
Jun 13, 2018 86.39 87.05 85.86 85.97 1,867,557 -0.23(-0.27%)
Jun 12, 2018 86.50 86.56 85.59 86.21 2,215,409 +0.01(+0.01%)
Jun 11, 2018 86.94 87.33 86.14 86.20 1,965,388 -0.64(-0.73%)
Jun 08, 2018 86.51 86.92 85.64 86.83 2,068,118 +0.19(+0.22%)
Jun 07, 2018 86.77 87.59 86.14 86.64 2,347,134 +0.27(+0.31%)
Jun 06, 2018 86.43 86.38 2,491,359 +1.89(+2.24%)
Jun 05, 2018 84.96 85.18 83.62 84.49 1,954,492 -0.98(-1.14%)
Jun 04, 2018 85.41 85.70 85.09 85.46 1,710,343 +0.60(+0.71%)
Jun 01, 2018 85.02 85.32 84.29 84.86 1,963,663 +0.69(+0.82%)
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%)
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.