Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.90 92.73 91.77 92.29 2,513,329 +0.44(+0.47%)
Jan 30, 2018 92.41 92.97 91.84 91.85 2,052,280 -1.00(-1.08%)
Jan 29, 2018 92.80 93.89 92.62 92.85 2,543,652 -0.27(-0.29%)
Jan 26, 2018 92.93 93.19 92.01 93.12 3,420,575 +0.57(+0.61%)
Jan 25, 2018 93.71 94.01 92.05 92.55 2,946,541 -0.89(-0.95%)
Jan 24, 2018 92.54 94.54 92.35 93.44 4,670,442 -0.40(-0.43%)
Jan 23, 2018 93.39 94.03 92.21 93.84 3,266,038 +0.20(+0.21%)
Jan 22, 2018 92.61 93.69 92.10 93.64 2,711,257 +0.99(+1.06%)
Jan 19, 2018 91.17 92.69 90.64 92.66 3,299,435 +0.86(+0.94%)
Jan 18, 2018 92.70 92.89 91.55 91.80 2,971,684 -0.87(-0.94%)
Jan 17, 2018 93.22 93.69 91.66 92.67 2,576,636 -0.03(-0.03%)
Jan 16, 2018 94.10 94.51 92.09 92.69 3,013,617 -0.90(-0.96%)
Jan 12, 2018 93.59 93.59 93.59 0 +0.90(+0.97%)
Jan 11, 2018 91.87 92.73 91.35 92.69 2,453,201 +1.14(+1.24%)
Jan 10, 2018 92.06 91.56 2,952,116 +1.29(+1.43%)
Jan 09, 2018 89.70 90.52 89.34 90.27 2,434,460 +0.79(+0.88%)
Jan 08, 2018 90.03 90.06 89.22 89.48 1,986,449 -0.56(-0.62%)
Jan 05, 2018 90.17 90.28 89.43 90.04 2,318,828 +0.01(+0.01%)
Jan 04, 2018 89.09 90.69 88.50 90.03 2,420,949 +1.76(+1.99%)
Jan 03, 2018 88.33 88.58 87.66 88.27 2,617,614 -0.15(-0.17%)
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.