The closing price for Capital One Financial (COF) in 2019 was $92.83, on December 31, 2019. It was up 40.7% for the year. The latest price is $214.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $92.42 | $92.96 | $92.35 | $92.83 | 1,472,800 |
December 30 2019 | $93.26 | $93.32 | $92.45 | $92.59 | 961,100 |
December 27 2019 | $93.48 | $93.58 | $92.72 | $92.91 | 840,300 |
December 26 2019 | $93.05 | $93.37 | $92.80 | $93.34 | 1,124,300 |
December 24 2019 | $92.96 | $93.14 | $92.49 | $92.86 | 326,200 |
December 23 2019 | $93.24 | $93.24 | $92.43 | $92.85 | 1,333,800 |
December 20 2019 | $93.89 | $94.25 | $93.08 | $93.24 | 3,070,000 |
December 19 2019 | $93.88 | $94.12 | $93.03 | $93.25 | 2,134,500 |
December 18 2019 | $94.35 | $94.35 | $93.67 | $93.97 | 2,300,700 |
December 17 2019 | $93.72 | $94.38 | $93.41 | $94.12 | 1,655,800 |
December 16 2019 | $94.71 | $95.35 | $93.21 | $93.21 | 2,756,900 |
December 13 2019 | $93.73 | $94.67 | $92.87 | $94.15 | 1,858,500 |
December 12 2019 | $91.42 | $94.30 | $91.39 | $93.84 | 2,237,200 |
December 11 2019 | $92.46 | $92.82 | $91.36 | $91.49 | 1,990,800 |
December 10 2019 | $92.03 | $92.52 | $91.83 | $92.39 | 3,155,100 |
December 09 2019 | $91.46 | $92.51 | $91.33 | $92.20 | 2,036,800 |
December 06 2019 | $90.97 | $91.86 | $90.79 | $91.45 | 1,996,400 |
December 05 2019 | $89.75 | $90.43 | $89.43 | $89.82 | 1,795,800 |
December 04 2019 | $88.50 | $89.74 | $88.42 | $89.53 | 2,046,800 |
December 03 2019 | $88.49 | $88.72 | $87.16 | $88.55 | 2,905,500 |
December 02 2019 | $90.50 | $90.78 | $89.39 | $89.51 | 1,750,200 |
November 29 2019 | $90.05 | $90.52 | $89.77 | $90.21 | 1,115,500 |
November 27 2019 | $89.42 | $90.47 | $89.42 | $90.43 | 1,402,800 |
November 26 2019 | $89.79 | $90.03 | $88.72 | $89.50 | 2,553,700 |
November 25 2019 | $88.65 | $90.19 | $88.62 | $90.08 | 2,201,000 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
