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
2018-01-18 104.58 104.58 103.23 103.48 240,991
2018-01-17 104.69 104.98 103.55 104.48 100,298
2018-01-16 106.04 106.04 103.79 104.53 102,460
2018-01-12 105.50 106.24 104.95 105.435 103,684
2018-01-11 103.57 104.40 102.96 104.32 115,109
2018-01-10 101.59 103.66 101.43 103.10 169,035
2018-01-09 100.85 101.92 100.85 101.71 133,333
2018-01-08 101.41 101.41 100.51 100.74 101,263
2018-01-05 101.46 101.67 100.83 101.38 89,982
2018-01-04 99.96 102.06 99.96 101.37 101,824
2018-01-03 99.50 99.77 99.00 99.35 120,137
2018-01-02 99.93 99.93 98.80 99.41 128,060
2017-12-29 100.29 100.30 99.78 99.78 42,573
2017-12-28 100.06 100.53 99.66 100.30 81,567
2017-12-27 99.69 99.79 99.28 99.70 50,168
2017-12-26 100.40 100.46 99.28 99.95 48,487
2017-12-22 100.86 101.37 99.88 100.53 124,855
2017-12-21 99.13 99.70 98.75 99.62 104,805
2017-12-20 99.41 99.41 98.34 98.58 69,141
2017-12-19 99.73 99.80 98.76 98.90 135,943
2017-12-18 97.67 99.74 97.67 99.38 164,368
2017-12-15 95.01 97.28 95.01 96.22 221,784
2017-12-14 94.80 95.37 93.92 94.01 78,621
2017-12-13 96.25 96.31 94.80 94.80 92,807
2017-12-12 96.09 96.60 95.92 96.20 119,725
2017-12-11 95.97 96.00 95.25 95.90 86,505
2017-12-08 95.13 95.76 94.30 95.65 102,277
2017-12-07 93.49 95.19 93.49 94.92 93,292
2017-12-06 93.68 94.18 93.18 93.87 120,286
2017-12-05 95.21 95.57 93.75 93.87 172,711

» 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.