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
2019-01-15 81.05 81.52 80.57 81.27 186,064
2019-01-14 80.40 81.61 80.40 81.35 183,006
2019-01-11 79.53 80.65 79.28 80.65 139,249
2019-01-10 79.90 80.30 79.605 80.11 236,102
2019-01-09 80.71 80.89 79.82 80.41 154,821
2019-01-08 81.03 81.03 78.91 80.03 241,612
2019-01-07 78.72 80.47 78.72 79.98 184,788
2019-01-04 77.20 79.55 77.20 79.55 181,969
2019-01-03 76.64 77.39 76.06 76.15 259,061
2019-01-02 74.71 77.27 74.71 76.95 277,341
2018-12-31 75.40 75.40 74.47 75.16 190,415
2018-12-28 75.44 75.98 74.36 74.43 318,371
2018-12-27 73.38 74.65 72.19 74.48 372,387
2018-12-26 71.41 73.89 70.10 73.89 333,265
2018-12-24 71.57 72.72 70.82 70.82 184,069
2018-12-21 73.84 75.80 72.14 72.20 461,754
2018-12-20 74.20 75.23 73.82 74.11 503,397
2018-12-19 76.09 77.01 74.11 74.74 357,154
2018-12-18 77.50 78.04 75.37 76.38 323,672
2018-12-17 77.96 78.66 76.66 76.845 405,110
2018-12-14 79.74 81.06 78.58 78.91 290,682
2018-12-13 82.15 82.15 80.09 80.38 184,446
2018-12-12 82.68 83.26 81.73 82.15 165,854
2018-12-11 83.71 83.71 80.93 81.56 213,470
2018-12-10 82.41 82.78 80.43 82.51 269,539
2018-12-07 84.70 85.41 81.96 82.80 191,632
2018-12-06 82.92 84.61 81.98 84.51 348,719
2018-12-04 89.99 89.99 84.33 84.88 366,215
2018-12-03 90.91 91.49 89.18 90.12 159,912
2018-11-30 88.81 89.85 88.46 89.61 129,907

» 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.