Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 82.02 83.28 81.80 82.42 3,737,997 +1.35(+1.66%)
Oct 30, 2018 80.16 81.16 79.33 81.08 3,060,320 +1.27(+1.60%)
Oct 29, 2018 80.08 81.37 78.58 79.80 4,534,257 +0.66(+0.83%)
Oct 26, 2018 80.53 80.75 78.40 79.15 4,244,820 -2.33(-2.85%)
Oct 25, 2018 79.97 82.19 79.47 81.47 4,352,343 +2.22(+2.81%)
Oct 24, 2018 81.68 83.35 79.07 79.25 7,283,383 -1.09(-1.36%)
Oct 23, 2018 80.13 80.71 78.93 80.34 7,436,548 -1.38(-1.69%)
Oct 22, 2018 84.06 84.80 81.70 81.72 2,877,408 -2.85(-3.37%)
Oct 19, 2018 83.44 85.17 83.14 84.58 2,491,529 +1.18(+1.42%)
Oct 18, 2018 84.22 85.19 83.16 83.39 2,263,464 -1.04(-1.24%)
Oct 17, 2018 84.50 85.18 83.41 84.44 2,592,750 -0.14(-0.16%)
Oct 16, 2018 84.00 84.74 83.04 84.58 2,005,805 +1.00(+1.19%)
Oct 15, 2018 83.62 84.34 82.98 83.58 2,666,976 -0.22(-0.26%)
Oct 12, 2018 85.75 86.09 82.46 83.80 3,851,865 -0.14(-0.17%)
Oct 11, 2018 85.92 86.47 83.89 83.94 3,204,503 -2.43(-2.81%)
Oct 10, 2018 88.79 89.33 86.31 86.37 3,037,821 -2.24(-2.53%)
Oct 09, 2018 88.78 89.15 88.12 88.61 2,255,209 -0.40(-0.45%)
Oct 08, 2018 88.38 89.45 87.63 89.01 2,919,057 +0.34(+0.39%)
Oct 05, 2018 89.65 89.76 88.38 88.66 2,151,987 -0.53(-0.59%)
Oct 04, 2018 89.30 90.58 88.51 89.19 3,065,771 -0.09(-0.10%)
Oct 03, 2018 88.78 89.83 88.51 89.28 2,882,515 +1.11(+1.26%)
Oct 02, 2018 87.82 88.53 87.36 88.17 2,152,752 +0.54(+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.