Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.17 84.39 82.87 84.00 2,443,810 +0.41(+0.49%)
Apr 29, 2019 84.92 85.40 83.50 83.59 2,725,740 -1.22(-1.44%)
Apr 26, 2019 82.07 85.18 82.07 84.81 4,763,508 +5.14(+6.45%)
Apr 25, 2019 79.37 80.32 79.06 79.67 2,360,024 +0.24(+0.30%)
Apr 24, 2019 79.63 80.18 79.20 79.44 1,944,906 -0.36(-0.45%)
Apr 23, 2019 79.46 80.21 79.08 79.80 1,977,122 +0.52(+0.66%)
Apr 22, 2019 79.51 79.83 79.00 79.27 1,172,359 -0.45(-0.57%)
Apr 18, 2019 79.37 79.89 79.18 79.73 1,562,454 +0.17(+0.22%)
Apr 17, 2019 79.72 79.85 78.99 79.56 2,465,905 +0.01(+0.01%)
Apr 16, 2019 79.13 79.94 78.75 79.55 2,086,923 +0.93(+1.19%)
Apr 15, 2019 79.46 79.58 78.32 78.61 1,343,179 -0.86(-1.08%)
Apr 12, 2019 79.04 80.25 78.67 79.47 1,809,123 +1.43(+1.83%)
Apr 11, 2019 77.93 78.44 77.47 78.04 1,537,158 +0.56(+0.72%)
Apr 10, 2019 77.16 77.62 76.49 77.48 1,561,768 +0.48(+0.62%)
Apr 09, 2019 77.37 77.56 76.54 77.00 1,339,523 -0.85(-1.09%)
Apr 08, 2019 77.64 77.94 77.18 77.85 2,235,947 -0.45(-0.58%)
Apr 05, 2019 78.72 78.95 77.73 78.31 1,717,395 -0.14(-0.18%)
Apr 04, 2019 77.38 78.49 77.02 78.45 2,361,957 +1.26(+1.63%)
Apr 03, 2019 77.01 78.00 76.85 77.19 3,152,504 +0.57(+0.74%)
Apr 02, 2019 76.46 77.43 76.02 76.62 2,588,384 +0.18(+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.