Capital One Financial (NY: COF )

161.19 USD -0.24 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 93.02 93.26 91.58 92.83 2,211,302 +0.45(+0.49%)
Apr 29, 2019 93.85 94.38 92.28 92.38 2,466,409 -1.35(-1.44%)
Apr 26, 2019 90.70 94.14 90.70 93.73 4,310,300 +5.68(+6.45%)
Apr 25, 2019 87.71 88.76 87.37 88.05 2,135,488 +0.26(+0.30%)
Apr 24, 2019 88.00 88.61 87.53 87.79 1,759,865 -0.40(-0.45%)
Apr 23, 2019 87.81 88.64 87.40 88.19 1,789,016 +0.58(+0.66%)
Apr 22, 2019 87.87 88.23 87.31 87.61 1,060,819 -0.50(-0.57%)
Apr 18, 2019 87.71 88.29 87.50 88.11 1,413,800 +0.19(+0.22%)
Apr 17, 2019 88.10 88.25 87.30 87.92 2,231,295 +0.01(+0.01%)
Apr 16, 2019 87.45 88.35 87.03 87.91 1,888,370 +1.03(+1.19%)
Apr 15, 2019 87.81 87.95 86.55 86.88 1,215,387 -0.95(-1.08%)
Apr 12, 2019 87.35 88.69 86.94 87.83 1,637,000 +1.58(+1.83%)
Apr 11, 2019 86.12 86.69 85.62 86.25 1,390,911 +0.62(+0.72%)
Apr 10, 2019 85.27 85.78 84.53 85.63 1,413,179 +0.53(+0.62%)
Apr 09, 2019 85.50 85.71 84.59 85.10 1,212,079 -0.94(-1.09%)
Apr 08, 2019 85.80 86.14 85.29 86.04 2,023,216 -0.50(-0.58%)
Apr 05, 2019 87.00 87.25 85.90 86.54 1,554,000 -0.16(-0.18%)
Apr 04, 2019 85.52 86.74 85.12 86.70 2,137,237 +1.39(+1.63%)
Apr 03, 2019 85.11 86.20 84.93 85.31 2,852,570 +0.63(+0.74%)
Apr 02, 2019 84.50 85.57 84.01 84.68 2,342,121 +0.20(+0.24%)
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.