Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.21 79.53 77.84 77.98 3,067,207 -2.25(-2.81%)
May 30, 2019 81.32 81.91 79.62 80.23 1,497,584 -0.99(-1.22%)
May 29, 2019 80.11 81.33 79.50 81.22 1,739,837 +0.63(+0.78%)
May 28, 2019 82.06 82.56 80.54 80.60 2,220,492 -1.84(-2.24%)
May 24, 2019 81.61 82.53 81.49 82.44 1,276,810 +1.39(+1.71%)
May 23, 2019 82.10 82.10 80.46 81.05 1,744,575 -1.83(-2.20%)
May 22, 2019 83.24 83.69 82.87 82.88 1,230,372 -0.85(-1.02%)
May 21, 2019 83.52 83.79 83.18 83.73 2,047,298 +0.74(+0.90%)
May 20, 2019 82.10 83.44 81.73 82.98 1,607,847 +0.76(+0.93%)
May 17, 2019 81.76 82.98 81.67 82.22 1,671,690 -0.40(-0.48%)
May 16, 2019 81.61 83.15 81.45 82.62 1,796,021 +1.45(+1.79%)
May 15, 2019 80.19 81.79 79.22 81.17 2,092,180 +0.11(+0.13%)
May 14, 2019 80.13 81.78 80.01 81.06 1,753,961 +1.56(+1.96%)
May 13, 2019 80.36 80.71 79.30 79.50 2,003,624 -2.59(-3.15%)
May 10, 2019 81.41 82.43 80.21 82.09 1,485,262 +0.54(+0.66%)
May 09, 2019 80.57 81.69 79.89 81.55 2,478,471 -0.02(-0.02%)
May 08, 2019 82.44 82.86 81.52 81.57 2,414,866 -1.25(-1.51%)
May 07, 2019 83.55 83.73 82.18 82.82 2,103,228 -1.82(-2.15%)
May 06, 2019 83.22 85.06 83.07 84.63 2,441,601 -0.59(-0.69%)
May 03, 2019 84.28 85.26 84.19 85.22 1,874,138 +1.21(+1.44%)
May 02, 2019 83.77 84.32 83.31 84.01 2,281,475 +0.31(+0.37%)
May 01, 2019 83.68 84.52 83.39 83.70 2,445,367 -0.23(-0.27%)
Apr 30, 2019 84.10 84.32 82.80 83.93 2,445,872 +0.41(+0.49%)
Apr 29, 2019 84.85 85.33 83.43 83.52 2,728,040 -1.22(-1.44%)
Apr 26, 2019 82.00 85.11 82.00 84.74 4,767,528 +5.14(+6.45%)
Apr 25, 2019 79.30 80.25 78.99 79.61 2,362,016 +0.24(+0.30%)
Apr 24, 2019 79.56 80.11 79.14 79.37 1,946,547 -0.36(-0.45%)
Apr 23, 2019 79.39 80.14 79.02 79.73 1,978,791 +0.52(+0.66%)
Apr 22, 2019 79.44 79.77 78.94 79.21 1,173,348 -0.45(-0.57%)
Apr 18, 2019 79.30 79.82 79.11 79.66 1,563,773 +0.17(+0.22%)
Apr 17, 2019 79.65 79.79 78.93 79.49 2,467,986 +0.01(+0.01%)
Apr 16, 2019 79.06 79.88 78.69 79.48 2,088,684 +0.93(+1.19%)
Apr 15, 2019 79.39 79.52 78.25 78.55 1,344,312 -0.86(-1.08%)
Apr 12, 2019 78.97 80.18 78.60 79.41 1,810,649 +1.43(+1.83%)
Apr 11, 2019 77.86 78.38 77.41 77.98 1,538,456 +0.56(+0.72%)
Apr 10, 2019 77.09 77.55 76.42 77.42 1,563,086 +0.48(+0.62%)
Apr 09, 2019 77.30 77.49 76.48 76.94 1,340,653 -0.85(-1.09%)
Apr 08, 2019 77.57 77.88 77.11 77.79 2,237,834 -0.45(-0.58%)
Apr 05, 2019 78.66 78.88 77.66 78.24 1,718,845 -0.14(-0.18%)
Apr 04, 2019 77.32 78.42 76.96 78.39 2,363,950 +1.26(+1.63%)
Apr 03, 2019 76.95 77.93 76.78 77.13 3,155,164 +0.57(+0.74%)
Apr 02, 2019 76.40 77.36 75.95 76.56 2,590,568 +0.18(+0.24%)
Apr 01, 2019 74.45 76.74 74.38 76.38 3,358,612 +2.52(+3.42%)
Mar 29, 2019 73.90 74.43 73.61 73.86 3,257,952 +0.66(+0.90%)
Mar 28, 2019 72.63 73.29 72.37 73.20 1,403,115 +0.80(+1.11%)
Mar 27, 2019 72.67 73.20 72.16 72.39 2,059,388 -0.53(-0.73%)
Mar 26, 2019 72.33 72.94 71.80 72.92 1,845,610 +1.18(+1.64%)
Mar 25, 2019 72.20 72.77 70.93 71.75 2,574,428 -0.58(-0.80%)
Mar 22, 2019 74.26 74.38 72.04 72.33 3,450,742 -2.61(-3.49%)
Mar 21, 2019 74.32 75.50 73.67 74.94 2,842,019 +0.08(+0.11%)
Mar 20, 2019 76.06 76.15 74.85 74.86 2,721,897 -1.46(-1.91%)
Mar 19, 2019 77.19 77.63 76.09 76.31 2,590,522 -0.44(-0.58%)
Mar 18, 2019 76.28 77.41 76.28 76.76 2,580,405 +0.52(+0.68%)
Mar 15, 2019 75.14 76.41 74.98 76.24 3,310,933 +1.01(+1.35%)
Mar 14, 2019 75.60 75.90 75.21 75.23 1,985,307 -0.48(-0.63%)
Mar 13, 2019 75.37 76.24 75.22 75.71 1,968,608 +0.71(+0.95%)
Mar 12, 2019 75.03 75.97 74.80 74.99 2,381,622 +0.09(+0.12%)
Mar 11, 2019 74.10 75.28 74.01 74.90 3,237,017 +1.34(+1.82%)
Mar 08, 2019 72.73 73.62 72.40 73.57 2,335,815 +0.08(+0.11%)
Mar 07, 2019 74.33 74.40 73.06 73.48 3,357,615 -1.11(-1.49%)
Mar 06, 2019 74.82 75.46 74.58 74.60 1,895,063 -0.42(-0.55%)
Mar 05, 2019 75.31 75.56 73.83 75.01 2,166,719 -0.31(-0.41%)
Mar 04, 2019 76.21 76.78 74.60 75.32 3,228,016 -0.86(-1.13%)
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.