Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.27 79.60 77.91 78.05 3,064,621 -2.25(-2.81%)
May 30, 2019 81.39 81.98 79.68 80.30 1,496,321 -0.99(-1.22%)
May 29, 2019 80.18 81.40 79.56 81.29 1,738,371 +0.63(+0.78%)
May 28, 2019 82.13 82.63 80.61 80.66 2,218,620 -1.84(-2.24%)
May 24, 2019 81.68 82.60 81.55 82.51 1,275,733 +1.39(+1.71%)
May 23, 2019 82.17 82.17 80.53 81.12 1,743,104 -1.83(-2.20%)
May 22, 2019 83.31 83.76 82.94 82.95 1,229,335 -0.85(-1.02%)
May 21, 2019 83.59 83.86 83.25 83.80 2,045,572 +0.75(+0.90%)
May 20, 2019 82.17 83.51 81.80 83.05 1,606,492 +0.76(+0.93%)
May 17, 2019 81.83 83.05 81.74 82.29 1,670,281 -0.40(-0.48%)
May 16, 2019 81.68 83.22 81.52 82.69 1,794,507 +1.45(+1.79%)
May 15, 2019 80.25 81.85 79.29 81.24 2,090,416 +0.11(+0.13%)
May 14, 2019 80.20 81.85 80.07 81.13 1,752,482 +1.56(+1.96%)
May 13, 2019 80.43 80.78 79.36 79.56 2,001,935 -2.59(-3.15%)
May 10, 2019 81.48 82.50 80.27 82.15 1,484,009 +0.54(+0.66%)
May 09, 2019 80.64 81.75 79.96 81.62 2,476,382 -0.02(-0.02%)
May 08, 2019 82.50 82.93 81.59 81.64 2,412,830 -1.25(-1.51%)
May 07, 2019 83.62 83.80 82.25 82.89 2,101,455 -1.82(-2.15%)
May 06, 2019 83.29 85.13 83.14 84.70 2,439,543 -0.59(-0.69%)
May 03, 2019 84.35 85.33 84.26 85.29 1,872,558 +1.21(+1.44%)
May 02, 2019 83.84 84.39 83.38 84.08 2,279,551 +0.31(+0.37%)
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.