Skip to main content

Capital One Financial (NY: COF )

146.33 +1.82 (+1.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 82.15 82.61 80.77 80.80 2,946,767 -0.98(-1.20%)
Apr 27, 2018 81.75 82.51 81.32 81.78 2,526,516 +0.05(+0.07%)
Apr 26, 2018 82.83 83.17 81.55 81.72 4,716,326 -0.98(-1.19%)
Apr 25, 2018 83.85 84.77 81.73 82.70 7,017,404 -4.15(-4.78%)
Apr 24, 2018 87.54 88.40 86.00 86.86 2,983,935 -0.07(-0.08%)
Apr 23, 2018 87.53 87.72 86.33 86.93 2,680,866 -0.43(-0.49%)
Apr 20, 2018 87.89 88.34 86.83 87.36 2,379,383 -0.33(-0.38%)
Apr 19, 2018 86.72 88.02 86.72 87.69 2,726,988 +1.08(+1.25%)
Apr 18, 2018 87.25 87.99 86.53 86.61 2,101,187 -0.30(-0.35%)
Apr 17, 2018 87.11 87.57 86.64 86.91 2,881,948 +0.52(+0.60%)
Apr 16, 2018 86.89 87.09 86.05 86.40 2,579,641 +0.45(+0.53%)
Apr 13, 2018 87.30 87.70 85.53 85.94 2,242,778 -0.44(-0.51%)
Apr 12, 2018 85.88 87.02 85.85 86.38 2,630,716 +1.36(+1.60%)
Apr 11, 2018 85.49 86.29 84.87 85.01 1,871,314 -1.31(-1.52%)
Apr 10, 2018 86.16 86.79 85.50 86.32 2,325,852 +1.18(+1.38%)
Apr 09, 2018 85.13 87.02 84.85 85.15 1,895,284 +0.70(+0.82%)
Apr 06, 2018 86.24 86.65 83.63 84.45 3,411,715 -2.50(-2.87%)
Apr 05, 2018 86.76 87.44 86.30 86.95 2,235,087 +1.04(+1.21%)
Apr 04, 2018 83.48 86.11 83.46 85.91 2,286,551 +0.81(+0.95%)
Apr 03, 2018 84.04 85.45 83.59 85.09 3,045,396 +1.51(+1.80%)
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.