Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.51 91.98 91.22 91.67 1,216,833 -0.22(-0.24%)
Nov 27, 2019 90.87 91.93 90.87 91.89 1,530,369 +0.94(+1.04%)
Nov 26, 2019 91.24 91.49 90.16 90.95 2,785,940 -0.59(-0.64%)
Nov 25, 2019 90.09 91.66 90.05 91.54 2,401,168 +1.61(+1.79%)
Nov 22, 2019 89.14 90.13 88.84 89.92 2,743,930 +1.22(+1.37%)
Nov 21, 2019 88.83 89.11 88.00 88.70 1,796,312 +0.24(+0.27%)
Nov 20, 2019 88.46 89.23 87.93 88.47 2,756,644 -0.51(-0.58%)
Nov 19, 2019 89.46 89.55 88.65 88.98 1,930,147 -0.12(-0.13%)
Nov 18, 2019 89.31 89.31 88.75 89.10 2,809,735 -0.17(-0.18%)
Nov 15, 2019 89.20 89.49 88.79 89.26 1,918,089 +0.68(+0.77%)
Nov 14, 2019 88.10 88.80 88.02 88.58 1,492,888 +0.30(+0.34%)
Nov 13, 2019 88.34 88.81 87.88 88.28 1,459,024 -0.83(-0.93%)
Nov 12, 2019 89.02 89.29 88.53 89.11 2,815,858 +0.18(+0.21%)
Nov 11, 2019 88.47 89.20 88.43 88.92 2,095,682 -0.23(-0.26%)
Nov 08, 2019 89.15 89.36 88.11 89.15 2,284,426 -0.04(-0.04%)
Nov 07, 2019 89.39 90.94 88.99 89.19 3,511,743 +0.60(+0.68%)
Nov 06, 2019 88.84 89.00 88.29 88.59 2,697,003 -0.24(-0.27%)
Nov 05, 2019 88.32 89.02 88.04 88.82 2,748,412 +1.03(+1.18%)
Nov 04, 2019 87.45 87.80 87.05 87.79 2,366,972 +0.84(+0.97%)
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.