Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.73 68.37 67.18 68.27 2,815,299 +0.84(+1.25%)
Dec 28, 2018 68.14 68.63 67.05 67.43 2,746,766 -0.30(-0.44%)
Dec 27, 2018 66.03 67.73 65.10 67.73 3,610,784 +0.52(+0.78%)
Dec 26, 2018 64.17 67.21 63.13 67.21 3,494,445 +3.28(+5.13%)
Dec 24, 2018 64.38 65.83 63.90 63.93 1,937,317 -1.45(-2.22%)
Dec 21, 2018 66.99 68.61 65.03 65.38 5,472,053 -1.90(-2.82%)
Dec 20, 2018 67.09 68.06 66.62 67.28 4,676,207 -0.16(-0.24%)
Dec 19, 2018 68.66 69.95 66.91 67.44 3,969,228 -1.39(-2.02%)
Dec 18, 2018 70.26 70.58 68.00 68.83 3,925,662 -0.63(-0.91%)
Dec 17, 2018 70.73 71.22 69.06 69.47 5,066,314 -1.64(-2.31%)
Dec 14, 2018 71.87 73.37 70.93 71.11 4,049,457 -1.50(-2.07%)
Dec 13, 2018 74.14 74.42 72.26 72.61 2,503,841 -1.49(-2.01%)
Dec 12, 2018 74.57 75.26 73.81 74.10 2,381,802 +0.61(+0.84%)
Dec 11, 2018 75.53 75.73 73.06 73.48 2,381,042 -0.98(-1.32%)
Dec 10, 2018 75.07 75.20 72.54 74.47 3,581,183 -0.20(-0.27%)
Dec 07, 2018 76.36 77.35 73.96 74.67 2,946,056 -1.75(-2.29%)
Dec 06, 2018 75.13 76.48 73.93 76.42 4,318,594 -0.25(-0.33%)
Dec 04, 2018 81.39 81.46 76.15 76.67 4,005,170 -5.04(-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.