Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.58 79.93 78.96 79.33 2,051,627 +0.37(+0.46%)
Aug 29, 2019 78.42 79.33 78.35 78.97 2,032,665 +1.49(+1.93%)
Aug 28, 2019 75.80 77.72 75.71 77.47 1,985,537 +1.36(+1.78%)
Aug 27, 2019 77.68 77.88 75.68 76.12 2,104,906 -1.07(-1.39%)
Aug 26, 2019 76.52 77.23 76.15 77.19 1,560,189 +1.07(+1.41%)
Aug 23, 2019 77.96 78.66 75.72 76.12 2,371,982 -2.40(-3.06%)
Aug 22, 2019 78.98 79.50 78.07 78.52 2,265,267 -0.27(-0.34%)
Aug 21, 2019 79.09 79.30 78.56 78.78 1,172,110 +0.73(+0.94%)
Aug 20, 2019 79.25 79.36 77.95 78.05 2,006,913 -1.60(-2.01%)
Aug 19, 2019 79.54 80.09 78.99 79.65 2,256,292 +1.35(+1.72%)
Aug 16, 2019 77.40 78.55 77.20 78.31 1,986,223 +1.68(+2.19%)
Aug 15, 2019 76.88 77.92 76.26 76.63 2,312,736 +0.20(+0.26%)
Aug 14, 2019 78.04 78.55 76.38 76.43 3,300,250 -3.44(-4.31%)
Aug 13, 2019 78.32 80.55 78.15 79.87 3,359,648 +1.39(+1.77%)
Aug 12, 2019 79.36 79.76 78.13 78.48 1,870,616 -1.85(-2.30%)
Aug 09, 2019 80.93 81.14 79.88 80.33 2,184,507 -0.96(-1.18%)
Aug 08, 2019 80.96 81.94 80.54 81.29 2,836,395 +0.74(+0.92%)
Aug 07, 2019 79.25 80.77 78.18 80.55 3,084,035 -0.32(-0.40%)
Aug 06, 2019 79.82 80.98 78.66 80.87 3,068,243 +1.54(+1.94%)
Aug 05, 2019 80.76 81.12 78.63 79.33 3,482,043 -2.96(-3.59%)
Aug 02, 2019 83.07 83.07 80.85 82.29 3,059,533 -0.96(-1.16%)
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.