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
2018-07-13 94.88 94.88 93.68 94.60 103,938
2018-07-12 95.62 95.93 95.11 95.23 207,145
2018-07-11 95.125 95.88 95.125 95.40 51,000
2018-07-10 96.60 96.81 95.65 96.01 66,091
2018-07-09 93.90 96.80 93.90 96.56 122,789
2018-07-06 92.54 93.40 92.36 92.80 46,654
2018-07-05 93.19 93.19 92.53 92.67 69,758
2018-07-03 94.08 94.11 92.96 92.97 43,267
2018-07-02 91.97 93.83 91.97 93.66 124,857
2018-06-29 93.45 93.68 92.09 92.13 149,919
2018-06-28 92.43 92.80 91.70 92.36 93,056
2018-06-27 93.75 94.33 92.40 92.40 110,547
2018-06-26 94.43 94.43 93.44 93.67 66,451
2018-06-25 94.97 94.97 93.66 94.78 92,023
2018-06-22 95.86 96.00 95.01 95.20 42,209
2018-06-21 95.06 95.90 94.11 95.33 84,524
2018-06-20 97.19 97.27 95.77 95.78 86,867
2018-06-19 96.07 96.53 95.77 96.24 126,302
2018-06-18 95.95 97.44 95.95 97.44 86,555
2018-06-15 96.71 97.61 96.42 97.15 211,664
2018-06-14 96.80 98.14 95.93 96.21 222,851
2018-06-13 96.555 97.12 95.99 96.16 93,251
2018-06-12 96.45 96.60 95.63 96.34 84,397
2018-06-11 97.015 97.52 96.21 96.43 94,261
2018-06-08 96.54 97.03 95.75 97.03 129,073
2018-06-07 96.865 97.78 96.34 96.83 144,142
2018-06-06 94.93 96.45 94.69 96.32 157,394
2018-06-05 94.88 95.04 93.46 94.31 115,286
2018-06-04 95.35 95.62 95.04 95.54 71,891
2018-06-01 94.97 95.18 94.22 94.72 120,631

» 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.