Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.51 72.99 72.17 72.79 3,565,262 -0.26(-0.36%)
Jan 30, 2019 72.17 73.39 71.53 73.05 3,012,457 +1.19(+1.66%)
Jan 29, 2019 71.90 72.26 71.25 71.86 2,717,188 +0.07(+0.10%)
Jan 28, 2019 71.12 71.85 70.85 71.79 4,261,039 -0.13(-0.18%)
Jan 25, 2019 73.14 73.43 71.84 71.91 3,860,463 -0.51(-0.70%)
Jan 24, 2019 70.63 73.02 70.63 72.42 6,121,754 +1.79(+2.53%)
Jan 23, 2019 72.05 72.78 70.19 70.63 9,506,847 -4.70(-6.24%)
Jan 22, 2019 75.87 76.01 74.79 75.33 5,301,397 -1.42(-1.85%)
Jan 18, 2019 75.77 77.00 74.91 76.75 2,957,902 +1.19(+1.58%)
Jan 17, 2019 75.15 75.92 74.27 75.55 2,553,615 +0.03(+0.04%)
Jan 16, 2019 74.42 76.15 74.21 75.53 4,178,236 +1.90(+2.58%)
Jan 15, 2019 73.16 73.73 72.73 73.63 3,132,466 +0.11(+0.15%)
Jan 14, 2019 72.45 73.75 72.19 73.52 2,715,791 +0.42(+0.57%)
Jan 11, 2019 71.69 73.19 71.39 73.11 2,028,548 +0.89(+1.24%)
Jan 10, 2019 72.26 72.60 71.87 72.21 3,812,883 -0.56(-0.77%)
Jan 09, 2019 72.89 73.10 72.07 72.77 2,107,919 +0.50(+0.69%)
Jan 08, 2019 72.86 73.30 71.26 72.27 3,451,811 +0.04(+0.05%)
Jan 07, 2019 71.53 72.71 71.03 72.24 2,951,073 +0.40(+0.55%)
Jan 04, 2019 70.16 71.90 70.14 71.84 3,156,860 +3.05(+4.44%)
Jan 03, 2019 69.19 69.98 68.63 68.79 3,987,863 -0.99(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.