Quantcast

Capital One Financial Corporation Common Stock Historical Stock Prices

COF 
$91.48
*  
0.15
0.16%
Get COF Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading COF now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 91.51 92.29 90.37 91.48 2,380,327
10/17/2018 91.55 92.29 90.37 91.48 2,305,537
10/16/2018 91.01 91.805 89.97 91.63 1,843,308
10/15/2018 90.59 91.37 89.9 90.55 2,132,167
10/12/2018 92.9 93.2695 89.34 90.79 3,422,940
10/11/2018 93.09 93.68 90.89 90.94 2,956,739
10/10/2018 96.2 96.78 93.51 93.57 2,728,207
10/09/2018 96.19 96.59 95.475 96 2,080,962
10/08/2018 95.75 96.91 94.94 96.43 2,640,098
10/05/2018 97.13 97.245 95.75 96.06 1,986,353
10/04/2018 96.75 98.135 95.89 96.63 2,829,729
10/03/2018 96.19 97.32 95.89 96.73 2,455,196
10/02/2018 95.15 95.92 94.65 95.53 1,972,636
10/01/2018 95.58 96.29 94.69 94.95 2,703,238
09/28/2018 94.83 95.71 94.58 94.93 2,699,133
09/27/2018 96.13 96.24 94.95 95.46 2,189,594
09/26/2018 98.09 98.09 95.97 96.19 2,976,553
09/25/2018 97.79 97.96 96.94 97.47 3,169,696
09/24/2018 99.1 99.29 97.22 97.63 1,980,016
09/21/2018 99.48 100.05 98.87 99.01 4,900,615
09/20/2018 100.08 100.55 99.11 99.26 2,624,581
09/19/2018 97.25 99.32 97.22 98.96 5,684,190
09/18/2018 97.51 97.68 96.93 97.03 3,039,456
09/17/2018 97.96 98.52 97.07 97.1 1,926,798
09/14/2018 97.27 98.23 97.205 97.99 2,301,452
09/13/2018 97.56 98.2 96.93 97 2,278,348
09/12/2018 98.63 98.95 97.34 97.41 1,791,800
09/11/2018 98.16 99.2 97.94 98.63 1,670,796
09/10/2018 98.8 99.4 98.425 98.47 1,379,975
09/07/2018 98.33 98.64 97.75 98.37 1,794,132
09/06/2018 99.85 100.15 98.14 98.15 1,759,416
09/05/2018 99.9 100.89 99.69 99.85 2,303,641
09/04/2018 99.24 99.99 98.71 99.83 1,874,741
08/31/2018 98.76 99.19 98.49 99.09 1,971,968
08/30/2018 99.95 99.95 99.11 99.25 1,319,633
08/29/2018 100.77 100.77 99.94 100.14 1,758,378
08/28/2018 101.02 101.0872 100.32 100.54 1,453,732
08/27/2018 100 101.26 99.85 100.9 1,556,993
08/24/2018 100 100 99.32 99.46 1,028,221
08/23/2018 100.55 100.55 99.3 99.54 1,612,876
08/22/2018 100.39 100.88 100.04 100.45 1,147,307
08/21/2018 99.82 101.18 99.44 100.49 2,105,845
08/20/2018 99 100 98.96 99.89 1,982,398
08/17/2018 98.89 99.44 98.61 99.17 1,448,549
08/16/2018 97.9 99.28 97.56 98.92 2,112,038
08/15/2018 96.88 97.57 96.3 97.26 2,441,472
08/14/2018 96.06 98.23 96.06 97.8 1,950,801
08/13/2018 96.12 96.7808 95.75 95.81 1,518,116
08/10/2018 96.64 96.96 95.89 96.1 1,810,479
08/09/2018 97.5 98.11 97.35 97.62 1,263,987
08/08/2018 97.26 97.87 97.01 97.63 1,601,065
08/07/2018 96.79 97.98 96.57 97.31 2,465,260
08/06/2018 96.52 97.01 95.88 96.53 1,662,305
08/03/2018 95.54 96.76 95.36 96.68 1,916,920
08/02/2018 94.57 95.87 94.285 95.77 2,025,959
08/01/2018 94.51 95.71 94.51 95.19 3,479,719
07/31/2018 94.33 94.58 93.46 94.32 3,608,818
07/30/2018 94.5 95.85 93.66 93.77 2,974,362
07/27/2018 96.74 98.5 94.34 94.47 4,732,621
07/26/2018 99.12 99.53 96.34 96.48 5,625,137
07/25/2018 99.04 99.11 97.63 98.92 2,055,194
07/24/2018 100 100.28 98.54 98.96 3,388,656
07/23/2018 97.29 99.67 97.2701 99.35 2,985,278
07/20/2018 98.36 99.19 97.06 97.23 5,853,386
07/19/2018 95.95 96.7 94.3546 95.37 2,701,480
07/18/2018 95.91 97.24 95.8 97.09 1,869,930
07/17/2018 96.1 96.7 95.67 95.98 1,698,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio