Skip to main content

Capital One Financial (NY: COF )

100.43 -2.81 (-2.72%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 69.87 70.53 69.30 70.43 2,729,228 +0.87(+1.25%)
Dec 28, 2018 70.29 70.80 69.16 69.56 2,662,790 -0.31(-0.44%)
Dec 27, 2018 68.12 69.87 67.16 69.87 3,500,393 +0.54(+0.78%)
Dec 26, 2018 66.20 69.33 65.13 69.33 3,387,610 +3.38(+5.13%)
Dec 24, 2018 66.41 67.91 65.92 65.95 1,878,088 -1.50(-2.22%)
Dec 21, 2018 69.10 70.77 67.08 67.45 5,304,757 -1.96(-2.82%)
Dec 20, 2018 69.21 70.20 68.72 69.40 4,533,243 -0.17(-0.24%)
Dec 19, 2018 70.83 72.16 69.02 69.57 3,847,878 -1.43(-2.02%)
Dec 18, 2018 72.48 72.80 70.15 71.00 3,805,644 -0.65(-0.91%)
Dec 17, 2018 72.96 73.46 71.24 71.66 4,911,422 -1.70(-2.31%)
Dec 14, 2018 74.13 75.68 73.17 73.35 3,925,653 -1.55(-2.06%)
Dec 13, 2018 76.48 76.76 74.54 74.90 2,427,291 -1.54(-2.01%)
Dec 12, 2018 76.92 77.63 76.14 76.44 2,308,984 +0.63(+0.84%)
Dec 11, 2018 77.91 78.12 75.36 75.80 2,308,246 -1.02(-1.32%)
Dec 10, 2018 77.43 77.57 74.83 76.82 3,471,696 -0.20(-0.27%)
Dec 07, 2018 78.77 79.79 76.30 77.02 2,855,987 -1.81(-2.29%)
Dec 06, 2018 77.50 78.90 76.26 78.83 4,186,563 -0.26(-0.33%)
Dec 04, 2018 83.95 84.03 78.55 79.09 3,882,721 -5.20(-6.17%)
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.