Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.98 82.78 81.19 82.46 3,473,146 +1.28(+1.58%)
Jun 27, 2019 81.42 82.14 80.87 81.18 1,584,133 -0.05(-0.06%)
Jun 26, 2019 80.88 81.53 80.56 81.23 1,715,523 +0.51(+0.63%)
Jun 25, 2019 80.49 81.54 80.04 80.72 2,045,794 +0.09(+0.11%)
Jun 24, 2019 82.70 82.86 79.96 80.63 3,343,161 -2.54(-3.06%)
Jun 21, 2019 83.36 83.93 82.55 83.17 3,516,061 -0.10(-0.12%)
Jun 20, 2019 83.21 83.55 82.24 83.27 1,502,407 +1.05(+1.27%)
Jun 19, 2019 83.08 83.64 81.99 82.23 1,887,751 -0.74(-0.89%)
Jun 18, 2019 81.79 83.49 81.70 82.96 2,427,005 +1.22(+1.49%)
Jun 17, 2019 82.31 82.74 81.55 81.74 1,559,046 -0.56(-0.68%)
Jun 14, 2019 82.70 82.70 81.41 82.31 1,441,504 -0.18(-0.22%)
Jun 13, 2019 82.33 83.10 82.23 82.49 1,445,150 +0.20(+0.24%)
Jun 12, 2019 83.04 83.34 81.80 82.29 1,112,513 -0.72(-0.86%)
Jun 11, 2019 82.98 83.83 82.68 83.01 1,314,342 +0.83(+1.01%)
Jun 10, 2019 82.63 83.37 82.12 82.18 1,543,651 +0.15(+0.19%)
Jun 07, 2019 81.93 82.65 81.83 82.03 1,426,209 -0.09(-0.11%)
Jun 06, 2019 81.61 82.40 81.44 82.12 1,622,261 +0.42(+0.51%)
Jun 05, 2019 81.79 81.97 80.44 81.70 1,834,007 -0.02(-0.02%)
Jun 04, 2019 80.31 81.73 79.96 81.72 2,252,875 +2.58(+3.26%)
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.