Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 99.83 100.35 99.52 100.01 1,115,400 -0.24(-0.24%)
Nov 27, 2019 99.13 100.29 99.13 100.25 1,402,800 +1.03(+1.04%)
Nov 26, 2019 99.54 99.81 98.36 99.22 2,553,708 -0.64(-0.64%)
Nov 25, 2019 98.28 99.99 98.24 99.86 2,201,010 +1.76(+1.79%)
Nov 22, 2019 97.25 98.33 96.92 98.10 2,515,200 +1.33(+1.37%)
Nov 21, 2019 96.91 97.21 96.00 96.77 1,646,574 +0.26(+0.27%)
Nov 20, 2019 96.50 97.35 95.93 96.51 2,526,854 -0.56(-0.58%)
Nov 19, 2019 97.60 97.69 96.71 97.07 1,769,253 -0.13(-0.13%)
Nov 18, 2019 97.43 97.43 96.82 97.20 2,575,520 -0.18(-0.18%)
Nov 15, 2019 97.31 97.63 96.86 97.38 1,758,200 +0.74(+0.77%)
Nov 14, 2019 96.11 96.87 96.02 96.64 1,368,443 +0.33(+0.34%)
Nov 13, 2019 96.37 96.89 95.87 96.31 1,337,402 -0.90(-0.93%)
Nov 12, 2019 97.11 97.40 96.58 97.21 2,581,132 +0.20(+0.21%)
Nov 11, 2019 96.52 97.31 96.47 97.01 1,920,989 -0.25(-0.26%)
Nov 08, 2019 97.26 97.49 96.12 97.26 2,094,000 -0.44(-0.45%)
Nov 07, 2019 97.92 99.62 97.48 97.70 3,205,830 +0.66(+0.68%)
Nov 06, 2019 97.32 97.49 96.72 97.04 2,462,063 -0.26(-0.27%)
Nov 05, 2019 96.75 97.52 96.44 97.30 2,508,994 +1.13(+1.18%)
Nov 04, 2019 95.79 96.18 95.36 96.17 2,160,782 +0.92(+0.97%)
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.