Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.90 81.14 79.69 80.30 3,836,891 +1.31(+1.66%)
Oct 30, 2018 78.10 79.07 77.29 78.99 3,141,285 +1.24(+1.60%)
Oct 29, 2018 78.02 79.28 76.55 77.75 4,654,217 +0.64(+0.83%)
Oct 26, 2018 78.46 78.67 76.38 77.11 4,357,122 -2.27(-2.85%)
Oct 25, 2018 77.91 80.08 77.42 79.37 4,467,490 +2.17(+2.81%)
Oct 24, 2018 79.57 81.20 77.04 77.21 7,476,074 -1.06(-1.36%)
Oct 23, 2018 78.06 78.63 76.89 78.27 7,633,291 -1.35(-1.69%)
Oct 22, 2018 81.89 82.61 79.59 79.62 2,953,534 -2.78(-3.37%)
Oct 19, 2018 81.29 82.97 80.99 82.40 2,557,446 +1.15(+1.42%)
Oct 18, 2018 82.05 83.00 81.02 81.24 2,323,347 -1.02(-1.24%)
Oct 17, 2018 82.32 82.99 81.26 82.26 2,661,345 -0.13(-0.16%)
Oct 16, 2018 81.84 82.55 80.90 82.40 2,058,871 +0.97(+1.19%)
Oct 15, 2018 81.46 82.16 80.84 81.42 2,737,535 -0.22(-0.26%)
Oct 12, 2018 83.54 83.87 80.34 81.64 3,953,771 -0.13(-0.16%)
Oct 11, 2018 83.71 84.24 81.73 81.77 3,289,282 -2.36(-2.81%)
Oct 10, 2018 86.50 87.03 84.09 84.14 3,118,190 -2.19(-2.53%)
Oct 09, 2018 86.50 86.86 85.85 86.32 2,314,874 -0.39(-0.45%)
Oct 08, 2018 86.10 87.14 85.37 86.71 2,996,284 +0.33(+0.39%)
Oct 05, 2018 87.34 87.44 86.10 86.38 2,208,920 -0.51(-0.59%)
Oct 04, 2018 87.00 88.24 86.23 86.89 3,146,879 -0.09(-0.10%)
Oct 03, 2018 86.50 87.51 86.23 86.98 2,958,776 +1.08(+1.26%)
Oct 02, 2018 85.56 86.25 85.11 85.90 2,209,706 +0.52(+0.61%)
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.