Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 92.63 93.00 92.00 92.18 2,184,743 -0.25(-0.27%)
Oct 30, 2017 92.10 93.40 92.10 92.43 1,847,616 -0.35(-0.38%)
Oct 27, 2017 92.67 92.98 92.00 92.78 2,235,471 +0.26(+0.28%)
Oct 26, 2017 91.00 92.72 90.99 92.52 3,210,078 +1.70(+1.87%)
Oct 25, 2017 91.10 92.00 89.97 90.82 5,992,539 +1.30(+1.45%)
Oct 24, 2017 89.94 90.00 88.79 89.52 2,685,113 -0.20(-0.22%)
Oct 23, 2017 89.61 90.00 89.01 89.72 2,221,150 +0.05(+0.06%)
Oct 20, 2017 88.56 89.68 88.40 89.67 3,763,139 +2.19(+2.50%)
Oct 19, 2017 85.81 87.50 85.65 87.48 2,045,149 +0.82(+0.95%)
Oct 18, 2017 86.33 86.77 85.95 86.66 1,167,613 +0.59(+0.69%)
Oct 17, 2017 86.98 86.98 85.91 86.07 1,450,451 -0.78(-0.90%)
Oct 16, 2017 85.79 86.87 85.51 86.85 2,217,325 +1.49(+1.75%)
Oct 13, 2017 84.30 85.83 83.88 85.36 1,931,736 +0.77(+0.91%)
Oct 12, 2017 86.40 86.60 84.50 84.59 2,795,748 -2.16(-2.49%)
Oct 11, 2017 87.50 87.50 86.71 86.75 1,570,398 -0.55(-0.63%)
Oct 10, 2017 87.35 87.99 87.21 87.30 1,299,177 +0.00(+0.00%)
Oct 09, 2017 87.49 87.72 87.06 87.30 1,436,117 +0.26(+0.30%)
Oct 06, 2017 87.05 87.22 86.43 87.04 1,914,810 -0.05(-0.06%)
Oct 05, 2017 86.46 87.43 86.04 87.09 1,681,748 +0.75(+0.87%)
Oct 04, 2017 86.40 86.61 85.97 86.34 2,034,193 -0.03(-0.03%)
Oct 03, 2017 85.93 86.39 85.53 86.37 2,659,943 +0.45(+0.52%)
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.