Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.80 75.29 74.44 75.09 3,456,262 -0.27(-0.36%)
Jan 30, 2019 74.44 75.70 73.78 75.36 2,920,358 +1.23(+1.66%)
Jan 29, 2019 74.16 74.54 73.49 74.13 2,634,116 +0.07(+0.10%)
Jan 28, 2019 73.36 74.12 73.08 74.05 4,130,767 -0.13(-0.18%)
Jan 25, 2019 75.45 75.75 74.11 74.18 3,742,438 -0.52(-0.70%)
Jan 24, 2019 72.86 75.32 72.86 74.70 5,934,595 +1.84(+2.53%)
Jan 23, 2019 74.32 75.08 72.40 72.86 9,216,196 -4.84(-6.24%)
Jan 22, 2019 78.26 78.41 77.14 77.70 5,139,319 -1.46(-1.85%)
Jan 18, 2019 78.16 79.43 77.27 79.17 2,867,471 +1.23(+1.58%)
Jan 17, 2019 77.52 78.32 76.61 77.94 2,475,544 +0.03(+0.04%)
Jan 16, 2019 76.77 78.55 76.55 77.91 4,050,496 +1.96(+2.58%)
Jan 15, 2019 75.47 76.05 75.02 75.95 3,036,698 +0.11(+0.15%)
Jan 14, 2019 74.73 76.07 74.46 75.84 2,632,761 +0.43(+0.57%)
Jan 11, 2019 73.95 75.50 73.64 75.41 1,966,529 +0.92(+1.24%)
Jan 10, 2019 74.54 74.89 74.13 74.49 3,696,313 -0.58(-0.77%)
Jan 09, 2019 75.19 75.40 74.34 75.07 2,043,474 +0.51(+0.69%)
Jan 08, 2019 75.16 75.62 73.51 74.55 3,346,279 +0.04(+0.05%)
Jan 07, 2019 73.78 75.00 73.27 74.52 2,860,851 +0.41(+0.55%)
Jan 04, 2019 72.37 74.17 72.36 74.11 3,060,346 +3.15(+4.44%)
Jan 03, 2019 71.37 72.18 70.79 70.96 3,865,943 -1.02(-1.42%)
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.