CAPITAL ONE FINL Historical Stock Price

Below is the stock price history for Capital One Finl COF. Data is recorded each day for the historical open, high, low, close and volume. The Capital One Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capital One Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-18 97.92 98.54 97.30 97.30 108,838
2018-04-17 97.38 98.13 97.24 97.67 97,767
2018-04-16 96.98 97.62 96.57 97.05 134,323
2018-04-13 97.99 98.09 95.93 96.58 128,952
2018-04-12 96.76 97.49 96.59 96.80 167,781
2018-04-11 95.69 96.60 95.24 95.39 161,478
2018-04-10 96.59 97.27 95.92 96.86 139,430
2018-04-09 95.45 97.49 95.45 95.84 108,939
2018-04-06 96.52 97.10 93.88 95.02 375,542
2018-04-05 97.00 98.00 96.99 97.83 162,228
2018-04-03 93.88 95.70 93.88 95.35 248,315
2018-04-02 95.36 95.61 92.29 93.65 247,675
2018-03-29 94.89 96.39 94.52 96.00 197,938
2018-03-28 94.40 95.05 93.40 94.47 231,898
2018-03-27 95.32 96.22 93.15 93.39 175,151
2018-03-26 94.81 95.19 92.75 95.19 284,395
2018-03-23 95.09 95.14 92.44 92.44 246,463
2018-03-22 97.12 97.12 94.54 94.68 182,999
2018-03-21 98.07 99.75 98.07 98.24 126,279
2018-03-20 98.64 99.45 98.60 98.79 126,536
2018-03-19 98.82 98.94 97.32 98.24 167,807
2018-03-16 99.71 100.28 99.37 99.55 123,048
2018-03-15 98.86 98.87 97.62 98.07 205,798
2018-03-14 98.77 99.01 96.81 97.16 100,170
2018-03-13 101.22 101.22 98.53 98.74 147,274
2018-03-12 100.93 101.03 100.22 100.82 134,230
2018-03-09 99.31 100.86 99.04 100.63 204,260
2018-03-08 98.01 98.24 96.66 98.01 188,460
2018-03-07 96.85 97.73 96.34 97.46 125,358
2018-03-06 98.145 98.41 96.70 97.91 190,298

» More Capital One Finl Stock Price History

To see other companies like Capital One Finl (COF), view our stock market today for news, and other data.