Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.95 87.05 85.41 86.83 3,806,764 +0.73(+0.85%)
May 30, 2018 85.32 86.30 85.04 86.10 2,591,985 +1.43(+1.69%)
May 29, 2018 86.35 86.35 83.83 84.67 2,348,161 -2.91(-3.32%)
May 25, 2018 87.58 87.58 87.58 0 -0.48(-0.55%)
May 24, 2018 87.86 88.40 86.66 88.06 3,028,325 -0.31(-0.36%)
May 23, 2018 88.83 89.11 87.60 88.37 2,578,101 -0.99(-1.11%)
May 22, 2018 89.20 89.83 89.16 89.36 3,044,820 +0.18(+0.21%)
May 21, 2018 89.90 90.40 89.07 89.17 3,111,586 +0.10(+0.11%)
May 18, 2018 89.20 89.58 88.86 89.07 2,349,186 -0.29(-0.32%)
May 17, 2018 88.62 89.78 87.90 89.36 2,404,477 +0.91(+1.03%)
May 16, 2018 87.46 89.36 87.29 88.44 4,600,424 +1.02(+1.16%)
May 15, 2018 85.90 88.42 85.90 87.43 3,332,690 +1.35(+1.57%)
May 14, 2018 85.94 86.38 85.67 86.08 2,282,688 +0.52(+0.60%)
May 11, 2018 85.27 86.41 85.06 85.56 2,400,413 +0.33(+0.39%)
May 10, 2018 84.71 85.75 84.17 85.23 3,430,353 +0.52(+0.61%)
May 09, 2018 83.62 84.87 83.27 84.71 2,713,413 +1.78(+2.14%)
May 08, 2018 82.52 88.18 82.52 82.94 6,772,685 +1.16(+1.42%)
May 07, 2018 82.08 82.36 81.42 81.78 2,617,558 -0.13(-0.16%)
May 04, 2018 80.33 82.61 79.99 81.91 2,324,803 +1.05(+1.30%)
May 03, 2018 81.70 81.70 79.97 80.86 4,901,135 -1.16(-1.41%)
May 02, 2018 82.62 83.08 81.83 82.02 3,462,126 -0.45(-0.55%)
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.