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
2017-11-20 87.80 88.44 87.71 88.24 75,952
2017-11-17 86.92 88.19 86.92 87.78 72,450
2017-11-16 88.29 88.42 87.03 87.14 127,876
2017-11-15 85.25 87.87 85.25 87.73 174,012
2017-11-14 86.43 86.43 85.53 86.05 105,852
2017-11-13 86.47 87.16 86.27 86.98 121,915
2017-11-10 87.25 87.39 86.84 87.20 59,505
2017-11-09 88.40 88.49 86.84 88.16 93,905
2017-11-08 89.80 89.80 88.61 88.95 74,396
2017-11-07 92.29 92.38 90.06 90.09 75,407
2017-11-06 91.72 92.33 91.42 92.28 73,683
2017-11-03 91.98 92.06 91.53 91.53 182,054
2017-11-02 91.28 92.59 91.19 92.46 80,499
2017-11-01 92.50 92.50 91.47 91.90 82,720
2017-10-31 92.55 92.82 92.09 92.10 99,176
2017-10-30 93.15 93.34 92.32 92.46 136,492
2017-10-27 92.18 92.96 92.11 92.74 139,390
2017-10-26 91.35 92.65 90.98 92.51 150,791
2017-10-25 91.58 91.65 90.10 90.85 315,831
2017-10-24 89.74 89.86 88.89 89.51 134,350
2017-10-23 89.70 89.96 89.50 89.63 115,996
2017-10-20 88.90 89.62 88.75 89.53 242,209
2017-10-19 85.93 87.34 85.93 87.32 143,301
2017-10-18 86.23 86.71 85.98 86.67 77,810
2017-10-17 86.84 86.95 85.95 86.07 126,040
2017-10-16 85.66 86.71 85.66 86.66 160,486
2017-10-13 84.00 85.74 84.00 85.39 144,980
2017-10-12 85.77 85.95 84.54 84.54 122,491
2017-10-11 87.47 87.47 86.74 86.76 60,192
2017-10-10 87.56 87.97 87.22 87.28 62,341

» 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.