Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 79.67 80.90 79.58 80.73 2,764,276 +0.73(+0.91%)
Nov 29, 2018 80.64 80.95 79.61 80.00 2,318,836 -1.39(-1.70%)
Nov 28, 2018 79.69 81.38 78.90 81.38 2,640,425 +2.00(+2.52%)
Nov 27, 2018 79.03 79.76 78.75 79.39 2,006,341 +0.20(+0.25%)
Nov 26, 2018 78.19 79.52 77.96 79.19 2,979,393 +2.11(+2.73%)
Nov 23, 2018 77.19 77.85 76.80 77.08 803,187 -0.73(-0.94%)
Nov 21, 2018 77.81 77.81 77.81 0 +0.39(+0.50%)
Nov 20, 2018 78.52 78.64 76.97 77.42 3,099,930 -1.55(-1.96%)
Nov 19, 2018 79.14 79.39 78.16 78.97 2,414,567 +0.08(+0.10%)
Nov 16, 2018 79.68 79.90 78.70 78.89 3,910,068 -1.37(-1.70%)
Nov 15, 2018 79.43 80.55 78.79 80.26 3,190,577 +0.22(+0.27%)
Nov 14, 2018 81.71 82.31 79.21 80.04 2,677,695 -0.88(-1.09%)
Nov 13, 2018 80.64 81.88 80.41 80.92 2,251,019 +0.70(+0.88%)
Nov 12, 2018 81.42 81.82 80.05 80.22 1,943,896 -1.15(-1.42%)
Nov 09, 2018 81.26 81.91 80.90 81.37 1,949,979 -0.41(-0.51%)
Nov 08, 2018 80.92 82.35 80.83 81.79 2,015,586 +0.65(+0.80%)
Nov 07, 2018 80.42 81.28 79.38 81.14 2,282,383 +1.22(+1.52%)
Nov 06, 2018 78.73 80.15 78.55 79.92 3,230,142 +1.01(+1.28%)
Nov 05, 2018 78.59 79.41 78.59 78.91 4,649,478 +0.70(+0.89%)
Nov 02, 2018 80.03 80.52 77.84 78.21 4,879,341 -1.82(-2.27%)
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.