Skip to main content

Capital One Financial (NY: COF )

148.44 +3.93 (+2.72%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 89.14 89.59 87.29 87.31 1,695,084 -1.18(-1.33%)
Feb 27, 2018 89.61 90.64 88.46 88.49 2,015,638 -1.34(-1.49%)
Feb 26, 2018 88.44 89.86 88.09 89.83 2,353,977 +1.52(+1.73%)
Feb 23, 2018 86.81 88.32 86.56 88.30 1,516,319 +2.11(+2.45%)
Feb 22, 2018 85.98 86.19 1,941,705 -0.64(-0.74%)
Feb 21, 2018 87.36 88.33 86.81 86.83 3,178,661 -0.95(-1.09%)
Feb 20, 2018 88.06 88.85 87.45 87.79 2,678,929 -0.95(-1.08%)
Feb 16, 2018 88.74 88.74 88.74 0 +0.77(+0.87%)
Feb 15, 2018 87.64 88.55 86.73 87.97 2,343,199 +1.15(+1.32%)
Feb 14, 2018 84.34 86.90 84.34 86.82 2,810,703 +1.85(+2.17%)
Feb 13, 2018 84.98 2,337,073 +0.11(+0.13%)
Feb 12, 2018 83.06 86.08 82.85 84.87 3,102,670 +2.83(+3.44%)
Feb 09, 2018 82.31 83.36 79.13 82.04 6,233,484 +0.55(+0.68%)
Feb 08, 2018 87.24 87.29 81.31 81.49 4,463,633 -5.61(-6.44%)
Feb 07, 2018 86.92 88.44 86.90 87.10 2,795,146 -0.28(-0.32%)
Feb 06, 2018 84.18 87.71 83.01 87.39 4,457,449 +0.39(+0.45%)
Feb 05, 2018 89.25 90.61 84.85 87.00 3,407,255 -3.17(-3.51%)
Feb 02, 2018 92.61 93.10 90.11 90.16 2,057,687 -2.80(-3.01%)
Feb 01, 2018 92.12 92.99 91.45 92.96 1,976,563 +0.67(+0.73%)
Jan 31, 2018 91.90 92.73 91.77 92.29 2,513,329 +0.44(+0.47%)
Jan 30, 2018 92.41 92.97 91.84 91.85 2,052,280 -1.00(-1.08%)
Jan 29, 2018 92.80 93.89 92.62 92.85 2,543,652 -0.27(-0.29%)
Jan 26, 2018 92.93 93.19 92.01 93.12 3,420,575 +0.57(+0.61%)
Jan 25, 2018 93.71 94.01 92.05 92.55 2,946,541 -0.89(-0.95%)
Jan 24, 2018 92.54 94.54 92.35 93.44 4,670,442 -0.40(-0.43%)
Jan 23, 2018 93.39 94.03 92.21 93.84 3,266,038 +0.20(+0.21%)
Jan 22, 2018 92.61 93.69 92.10 93.64 2,711,257 +0.99(+1.06%)
Jan 19, 2018 91.17 92.69 90.64 92.66 3,299,435 +0.86(+0.94%)
Jan 18, 2018 92.70 92.89 91.55 91.80 2,971,684 -0.87(-0.94%)
Jan 17, 2018 93.22 93.69 91.66 92.67 2,576,636 -0.03(-0.03%)
Jan 16, 2018 94.10 94.51 92.09 92.69 3,013,617 -0.90(-0.96%)
Jan 12, 2018 93.59 93.59 93.59 0 +0.90(+0.97%)
Jan 11, 2018 91.87 92.73 91.35 92.69 2,453,201 +1.14(+1.24%)
Jan 10, 2018 92.06 91.56 2,952,116 +1.29(+1.43%)
Jan 09, 2018 89.70 90.52 89.34 90.27 2,434,460 +0.79(+0.88%)
Jan 08, 2018 90.03 90.06 89.22 89.48 1,986,449 -0.56(-0.62%)
Jan 05, 2018 90.17 90.28 89.43 90.04 2,318,828 +0.01(+0.01%)
Jan 04, 2018 89.09 90.69 88.50 90.03 2,420,949 +1.76(+1.99%)
Jan 03, 2018 88.33 88.58 87.66 88.27 2,617,614 -0.15(-0.17%)
Jan 02, 2018 88.84 88.95 87.67 88.42 1,874,124 +0.03(+0.03%)
Dec 29, 2017 88.40 88.40 88.40 0 -0.64(-0.72%)
Dec 28, 2017 88.85 89.29 88.45 89.04 1,172,616 +0.49(+0.55%)
Dec 27, 2017 88.44 88.69 88.08 88.55 1,333,146 -0.15(-0.17%)
Dec 26, 2017 89.04 89.30 88.12 88.70 1,318,743 -0.51(-0.58%)
Dec 22, 2017 88.77 90.04 88.43 89.22 2,326,822 +0.87(+0.98%)
Dec 21, 2017 87.71 88.53 87.63 88.35 1,781,926 +0.83(+0.94%)
Dec 20, 2017 88.27 88.27 87.27 87.52 2,288,150 -0.13(-0.15%)
Dec 19, 2017 88.59 88.67 87.64 87.65 2,772,766 -0.51(-0.57%)
Dec 18, 2017 87.00 88.73 86.64 88.16 3,385,605 +2.66(+3.11%)
Dec 15, 2017 84.42 86.38 84.20 85.50 4,806,305 +2.00(+2.39%)
Dec 14, 2017 84.33 84.74 83.31 83.50 2,240,625 -0.59(-0.70%)
Dec 13, 2017 85.44 85.58 84.07 84.08 2,148,201 -1.32(-1.55%)
Dec 12, 2017 85.41 85.82 85.12 85.41 2,059,724 +0.21(+0.25%)
Dec 11, 2017 85.22 85.30 84.54 85.19 1,556,236 +0.16(+0.19%)
Dec 08, 2017 84.78 85.03 83.60 85.03 1,917,045 +0.64(+0.76%)
Dec 07, 2017 83.02 84.55 82.84 84.39 1,966,511 +1.07(+1.28%)
Dec 06, 2017 83.11 83.61 82.65 83.33 1,651,167 -0.04(-0.04%)
Dec 05, 2017 83.23 84.88 83.20 83.36 2,548,584 -0.87(-1.03%)
Dec 04, 2017 83.84 85.43 83.64 84.23 3,858,953 +1.93(+2.34%)
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.