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
2018-10-17 90.87 92.23 90.41 91.41 205,215
2018-10-16 90.46 91.68 90.41 91.68 138,217
2018-10-15 90.47 91.37 90.33 90.80 207,253
2018-10-12 90.88 91.44 89.51 91.18 308,955
2018-10-11 92.88 93.53 91.06 91.38 194,635
2018-10-10 96.51 96.51 93.68 93.68 261,455
2018-10-09 96.20 96.53 95.80 95.97 145,073
2018-10-08 95.36 96.73 95.17 96.47 213,031
2018-10-05 96.97 96.97 95.76 96.11 121,503
2018-10-04 96.60 97.08 95.94 96.71 243,888
2018-10-03 96.24 97.30 95.92 96.82 202,759
2018-10-02 95.07 95.52 94.65 95.52 127,742
2018-10-01 95.90 96.05 94.85 94.96 176,279
2018-09-28 95.46 95.67 94.77 94.795 227,320
2018-09-27 95.65 96.23 95.38 95.53 181,045
2018-09-26 97.32 97.73 96.19 96.27 259,138
2018-09-25 97.18 97.78 97.18 97.60 183,527
2018-09-24 97.94 98.04 97.24 97.62 158,403
2018-09-21 99.47 99.65 98.89 98.99 240,219
2018-09-20 99.73 99.73 99.13 99.24 254,733
2018-09-19 98.76 99.31 98.56 98.96 443,847
2018-09-18 97.40 97.655 96.96 96.96 228,365
2018-09-17 98.12 98.42 97.20 97.20 166,302
2018-09-14 97.31 98.13 97.31 98.01 158,242
2018-09-13 97.97 98.09 96.95 96.97 158,845
2018-09-12 98.83 98.83 97.49 97.49 159,282
2018-09-11 98.14 99.15 98.08 98.64 114,265
2018-09-10 98.73 99.37 98.44 98.44 141,227
2018-09-07 98.28 98.62 97.94 98.45 190,778
2018-09-06 100.13 100.13 98.36 98.40 181,793

» 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.