Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.33 84.40 82.81 84.18 3,926,314 +0.71(+0.85%)
May 30, 2018 82.72 83.67 82.45 83.48 2,673,385 +1.39(+1.69%)
May 29, 2018 83.72 83.72 81.27 82.09 2,421,904 -2.82(-3.32%)
May 25, 2018 84.91 84.91 84.91 0 -0.47(-0.55%)
May 24, 2018 85.19 85.71 84.02 85.38 3,123,429 -0.30(-0.36%)
May 23, 2018 86.13 86.40 84.94 85.68 2,659,065 -0.96(-1.11%)
May 22, 2018 86.49 87.10 86.45 86.64 3,140,441 +0.18(+0.21%)
May 21, 2018 87.17 87.65 86.36 86.46 3,209,304 +0.10(+0.11%)
May 18, 2018 86.49 86.85 86.15 86.36 2,422,961 -0.28(-0.32%)
May 17, 2018 85.92 87.05 85.22 86.64 2,479,989 +0.89(+1.03%)
May 16, 2018 84.79 86.64 84.63 85.75 4,744,899 +0.99(+1.16%)
May 15, 2018 83.29 85.73 83.29 84.77 3,437,352 +1.31(+1.57%)
May 14, 2018 83.32 83.75 83.06 83.46 2,354,375 +0.50(+0.60%)
May 11, 2018 82.67 83.78 82.47 82.96 2,475,798 +0.32(+0.39%)
May 10, 2018 82.14 83.13 81.61 82.63 3,538,082 +0.50(+0.61%)
May 09, 2018 81.07 82.29 80.74 82.14 2,798,627 +1.72(+2.14%)
May 08, 2018 80.00 85.50 80.00 80.41 6,985,379 +1.12(+1.42%)
May 07, 2018 79.59 79.85 78.94 79.29 2,699,761 -0.12(-0.16%)
May 04, 2018 77.88 80.09 77.55 79.42 2,397,812 +1.02(+1.30%)
May 03, 2018 79.21 79.21 77.53 78.40 5,055,053 -1.12(-1.41%)
May 02, 2018 80.10 80.55 79.34 79.52 3,570,853 -0.44(-0.55%)
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.