Skip to main content

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 (%)
Aug 31, 2018 89.10 89.10 89.10 0 -0.14(-0.16%)
Aug 30, 2018 89.88 89.88 89.12 89.25 1,487,532 -0.80(-0.89%)
Aug 29, 2018 90.61 90.61 89.87 90.05 1,955,460 -0.36(-0.40%)
Aug 28, 2018 90.84 90.90 90.21 90.41 1,616,663 -0.32(-0.36%)
Aug 27, 2018 89.92 91.05 89.79 90.73 1,731,509 +1.29(+1.45%)
Aug 24, 2018 89.92 89.92 89.31 89.44 1,163,678 -0.07(-0.08%)
Aug 23, 2018 90.42 90.42 89.29 89.51 1,814,294 -0.82(-0.91%)
Aug 22, 2018 90.27 90.71 89.96 90.33 1,275,895 -0.04(-0.04%)
Aug 21, 2018 89.76 90.98 89.42 90.36 2,341,866 +0.54(+0.60%)
Aug 20, 2018 89.02 89.92 88.99 89.82 2,204,708 +0.65(+0.73%)
Aug 17, 2018 88.92 89.42 88.67 89.18 1,610,845 +0.22(+0.25%)
Aug 16, 2018 88.03 89.27 87.73 88.95 2,348,751 +1.49(+1.71%)
Aug 15, 2018 87.12 87.74 86.59 87.46 2,715,107 -0.49(-0.55%)
Aug 14, 2018 86.38 88.33 86.38 87.94 2,169,443 +1.79(+2.08%)
Aug 13, 2018 86.43 87.03 86.10 86.15 1,688,263 -0.26(-0.30%)
Aug 10, 2018 86.90 87.19 86.23 86.41 2,013,751 -1.37(-1.56%)
Aug 09, 2018 87.67 88.22 87.54 87.78 1,419,876 -0.01(-0.01%)
Aug 08, 2018 87.46 88.01 87.23 87.79 1,780,509 +0.29(+0.33%)
Aug 07, 2018 87.04 88.11 86.84 87.50 2,741,561 +0.70(+0.81%)
Aug 06, 2018 86.79 87.23 86.22 86.80 1,848,652 -0.13(-0.16%)
Aug 03, 2018 85.91 87.01 85.75 86.94 2,131,742 +1.18(+1.37%)
Aug 02, 2018 84.68 85.85 84.43 85.76 2,262,475 +0.52(+0.61%)
Aug 01, 2018 84.63 85.70 84.63 85.24 3,885,950 +0.78(+0.92%)
Jul 31, 2018 84.47 84.69 83.69 84.46 4,039,169 +0.49(+0.59%)
Jul 30, 2018 84.62 85.83 83.87 83.97 3,321,596 -0.63(-0.74%)
Jul 27, 2018 86.63 88.20 84.48 84.59 5,285,095 -1.80(-2.08%)
Jul 26, 2018 88.76 89.13 86.28 86.39 6,295,479 -2.19(-2.47%)
Jul 25, 2018 88.69 88.75 87.42 88.58 2,307,250 -0.04(-0.04%)
Jul 24, 2018 89.55 89.80 88.24 88.61 3,784,671 -0.35(-0.39%)
Jul 23, 2018 87.12 89.25 87.10 88.96 3,334,658 +1.90(+2.18%)
Jul 20, 2018 88.08 88.82 86.91 87.07 6,678,879 +1.67(+1.95%)
Jul 19, 2018 85.92 86.59 84.49 85.40 3,018,010 -1.54(-1.77%)
Jul 18, 2018 85.88 87.07 85.79 86.94 2,088,230 +0.99(+1.16%)
Jul 17, 2018 86.05 86.59 85.68 85.95 1,896,985 +0.06(+0.07%)
Jul 16, 2018 84.76 85.96 84.76 85.88 1,955,758 +1.18(+1.40%)
Jul 13, 2018 85.02 85.25 83.78 84.70 2,180,617 -0.58(-0.68%)
Jul 12, 2018 85.96 86.37 85.14 85.28 2,835,469 -0.07(-0.08%)
Jul 11, 2018 85.07 85.87 85.07 85.36 1,411,425 -0.62(-0.72%)
Jul 10, 2018 86.63 86.94 85.64 85.97 1,695,427 -0.49(-0.57%)
Jul 09, 2018 84.98 86.69 83.99 86.47 3,487,327 +3.28(+3.94%)
Jul 06, 2018 82.93 83.66 82.40 83.19 1,517,767 +0.21(+0.26%)
Jul 05, 2018 83.72 83.73 82.81 82.97 1,495,802 -0.25(-0.30%)
Jul 03, 2018 83.22 83.22 83.22 0 -0.75(-0.90%)
Jul 02, 2018 82.58 84.05 82.32 83.98 2,747,664 +1.68(+2.05%)
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%)
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.