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 (%)
Apr 30, 2018 81.89 82.34 80.51 80.53 2,956,354 -0.98(-1.20%)
Apr 27, 2018 81.49 82.24 81.05 81.51 2,534,736 +0.05(+0.07%)
Apr 26, 2018 82.56 82.90 81.29 81.46 4,731,671 -0.98(-1.19%)
Apr 25, 2018 83.58 84.50 81.47 82.44 7,040,236 -4.14(-4.78%)
Apr 24, 2018 87.25 88.12 85.72 86.58 2,993,643 -0.07(-0.08%)
Apr 23, 2018 87.24 87.44 86.05 86.65 2,689,589 -0.43(-0.49%)
Apr 20, 2018 87.61 88.05 86.55 87.08 2,387,125 -0.33(-0.38%)
Apr 19, 2018 86.44 87.73 86.44 87.40 2,735,860 +1.08(+1.25%)
Apr 18, 2018 86.97 87.71 86.25 86.33 2,108,023 -0.30(-0.35%)
Apr 17, 2018 86.83 87.29 86.36 86.63 2,891,325 +0.52(+0.60%)
Apr 16, 2018 86.61 86.81 85.77 86.12 2,588,034 +0.45(+0.53%)
Apr 13, 2018 87.01 87.41 85.25 85.66 2,250,075 -0.44(-0.51%)
Apr 12, 2018 85.60 86.74 85.57 86.10 2,639,275 +1.36(+1.60%)
Apr 11, 2018 85.21 86.01 84.59 84.74 1,877,402 -1.31(-1.52%)
Apr 10, 2018 85.88 86.51 85.23 86.04 2,333,420 +1.17(+1.38%)
Apr 09, 2018 84.85 86.74 84.58 84.87 1,901,451 +0.69(+0.82%)
Apr 06, 2018 85.96 86.36 83.36 84.18 3,422,815 -2.49(-2.87%)
Apr 05, 2018 86.48 87.16 86.02 86.67 2,242,359 +1.04(+1.21%)
Apr 04, 2018 83.21 85.83 83.19 85.63 2,293,990 +0.81(+0.95%)
Apr 03, 2018 83.77 85.17 83.32 84.82 3,055,305 +1.50(+1.80%)
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.