Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.26 81.53 78.13 81.49 6,622,051 -0.84(-1.02%)
Feb 27, 2020 83.13 85.97 81.80 82.33 4,628,426 -3.37(-3.93%)
Feb 26, 2020 87.04 87.95 85.66 85.70 2,991,114 +0.04(+0.04%)
Feb 25, 2020 90.96 90.98 85.11 85.66 4,873,349 -5.04(-5.56%)
Feb 24, 2020 90.09 91.49 89.56 90.71 2,732,341 -2.69(-2.88%)
Feb 21, 2020 94.65 94.93 93.00 93.39 2,994,122 -2.21(-2.31%)
Feb 20, 2020 93.48 96.59 93.48 95.60 2,450,889 -0.55(-0.58%)
Feb 19, 2020 95.46 96.36 94.95 96.15 2,230,689 +1.02(+1.08%)
Feb 18, 2020 94.30 95.36 94.00 95.13 2,176,850 +0.36(+0.38%)
Feb 14, 2020 94.98 95.31 94.38 94.77 1,377,220 -0.13(-0.14%)
Feb 13, 2020 94.78 95.09 94.21 94.90 2,187,281 -0.02(-0.02%)
Feb 12, 2020 95.31 95.66 94.62 94.92 1,914,741 +0.37(+0.39%)
Feb 11, 2020 94.73 95.78 94.46 94.55 2,309,145 +0.42(+0.44%)
Feb 10, 2020 93.52 94.13 93.16 94.13 1,553,094 +0.14(+0.15%)
Feb 07, 2020 94.53 94.98 93.74 93.99 1,776,869 -1.22(-1.28%)
Feb 06, 2020 97.06 97.49 95.12 95.21 1,965,449 -1.12(-1.16%)
Feb 05, 2020 94.83 96.43 94.83 96.33 2,605,532 +2.80(+2.99%)
Feb 04, 2020 93.43 94.32 93.24 93.54 1,692,723 +1.79(+1.95%)
Feb 03, 2020 92.50 93.54 91.48 91.74 2,297,933 -0.05(-0.05%)
Jan 31, 2020 93.15 93.53 91.25 91.79 2,867,436 -2.18(-2.32%)
Jan 30, 2020 92.12 94.08 91.62 93.97 2,366,632 +0.89(+0.96%)
Jan 29, 2020 94.14 94.58 93.01 93.08 2,048,296 -0.77(-0.82%)
Jan 28, 2020 93.90 95.04 93.21 93.85 2,164,167 +0.81(+0.87%)
Jan 27, 2020 93.29 93.91 92.52 93.04 2,661,067 -2.89(-3.01%)
Jan 24, 2020 96.92 97.46 95.09 95.93 2,748,598 -1.59(-1.63%)
Jan 23, 2020 97.88 98.00 96.76 97.52 2,294,511 -0.67(-0.68%)
Jan 22, 2020 96.57 98.95 96.16 98.19 6,225,346 +4.20(+4.47%)
Jan 21, 2020 95.01 95.41 93.99 93.99 3,344,345 -1.78(-1.86%)
Jan 17, 2020 94.83 96.09 94.74 95.77 2,913,862 +1.11(+1.18%)
Jan 16, 2020 94.72 95.17 94.11 94.66 4,486,601 +0.53(+0.57%)
Jan 15, 2020 93.61 94.57 93.30 94.13 1,897,712 -0.20(-0.21%)
Jan 14, 2020 93.72 95.26 93.68 94.33 2,448,418 +0.60(+0.64%)
Jan 13, 2020 93.53 93.86 93.17 93.73 1,261,143 +0.33(+0.35%)
Jan 10, 2020 94.23 94.38 93.04 93.40 1,269,704 -0.88(-0.94%)
Jan 09, 2020 93.80 94.53 93.28 94.28 1,984,837 +1.26(+1.35%)
Jan 08, 2020 92.44 93.40 92.22 93.02 2,386,155 +0.97(+1.06%)
Jan 07, 2020 92.16 92.62 91.81 92.05 2,151,075 -0.92(-0.99%)
Jan 06, 2020 92.78 93.01 92.03 92.97 1,659,458 -0.85(-0.90%)
Jan 03, 2020 93.80 94.29 93.18 93.81 1,576,530 -1.48(-1.55%)
Jan 02, 2020 95.11 95.30 94.09 95.29 1,742,934 +0.64(+0.68%)
Dec 31, 2019 94.24 94.79 94.16 94.65 1,601,319 +0.25(+0.26%)
Dec 30, 2019 95.09 95.15 94.26 94.40 1,044,976 -0.33(-0.35%)
Dec 27, 2019 95.31 95.42 94.54 94.73 913,517 -0.44(-0.46%)
Dec 26, 2019 94.88 95.20 94.62 95.17 1,222,449 +0.49(+0.51%)
Dec 24, 2019 94.79 94.96 94.30 94.69 354,664 +0.02(+0.02%)
Dec 23, 2019 95.07 95.07 94.24 94.67 1,450,181 -0.40(-0.43%)
Dec 20, 2019 95.74 96.10 94.91 95.07 3,337,785 -0.01(-0.01%)
Dec 19, 2019 95.73 95.97 94.85 95.08 2,320,803 -0.74(-0.77%)
Dec 18, 2019 96.20 96.20 95.51 95.82 2,501,510 -0.15(-0.15%)
Dec 17, 2019 95.56 96.23 95.24 95.97 1,800,302 +0.93(+0.98%)
Dec 16, 2019 96.57 97.22 95.04 95.04 2,997,462 -0.96(-1.00%)
Dec 13, 2019 95.57 96.53 94.69 95.99 2,020,676 +0.31(+0.33%)
Dec 12, 2019 93.22 96.15 93.18 95.68 2,432,435 +2.39(+2.56%)
Dec 11, 2019 94.27 94.64 93.15 93.29 2,164,484 -0.91(-0.97%)
Dec 10, 2019 93.83 94.34 93.63 94.20 3,430,404 +0.19(+0.21%)
Dec 09, 2019 93.25 94.33 93.12 94.01 2,214,511 +0.76(+0.82%)
Dec 06, 2019 92.76 93.67 92.57 93.24 2,170,610 +1.66(+1.82%)
Dec 05, 2019 91.51 92.20 91.18 91.58 1,952,503 +0.29(+0.32%)
Dec 04, 2019 90.24 91.51 90.15 91.28 2,225,438 +0.99(+1.10%)
Dec 03, 2019 90.23 90.46 88.87 90.29 3,322,040 -0.97(-1.07%)
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.