Skip to main content

Capital One Financial (NY: COF )

151.94 +6.51 (+4.48%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.50 68.14 66.95 68.04 2,824,821 +0.84(+1.25%)
Dec 28, 2018 67.91 68.40 66.82 67.21 2,756,055 -0.30(-0.44%)
Dec 27, 2018 65.81 67.50 64.89 67.50 3,622,996 +0.52(+0.78%)
Dec 26, 2018 63.96 66.98 62.92 66.98 3,506,263 +3.27(+5.13%)
Dec 24, 2018 64.16 65.61 63.69 63.71 1,943,869 -1.45(-2.22%)
Dec 21, 2018 66.77 68.38 64.81 65.16 5,490,560 -1.89(-2.82%)
Dec 20, 2018 66.86 67.83 66.40 67.05 4,692,022 -0.16(-0.24%)
Dec 19, 2018 68.43 69.72 66.68 67.22 3,982,652 -1.39(-2.02%)
Dec 18, 2018 70.02 70.34 67.77 68.60 3,938,939 -0.63(-0.91%)
Dec 17, 2018 70.49 70.98 68.83 69.23 5,083,448 -1.64(-2.31%)
Dec 14, 2018 71.63 73.12 70.69 70.87 4,063,152 -1.49(-2.06%)
Dec 13, 2018 73.89 74.16 72.02 72.36 2,512,309 -1.49(-2.01%)
Dec 12, 2018 74.32 75.00 73.56 73.85 2,389,857 +0.61(+0.84%)
Dec 11, 2018 75.27 75.48 72.81 73.24 2,389,094 -0.98(-1.32%)
Dec 10, 2018 74.81 74.95 72.30 74.22 3,593,295 -0.20(-0.27%)
Dec 07, 2018 76.10 77.09 73.71 74.42 2,956,019 -1.75(-2.29%)
Dec 06, 2018 74.88 76.23 73.68 76.16 4,333,200 -0.25(-0.33%)
Dec 04, 2018 81.11 81.19 75.89 76.41 4,018,715 -5.02(-6.17%)
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.