Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 86.14 86.59 84.85 84.89 2,683,655 -0.51(-0.59%)
Jun 28, 2018 85.28 85.75 84.54 85.40 1,562,867 +0.11(+0.13%)
Jun 27, 2018 86.45 87.18 85.27 85.29 2,728,583 -1.30(-1.50%)
Jun 26, 2018 87.46 87.46 86.16 86.59 1,636,654 -0.68(-0.78%)
Jun 25, 2018 87.38 87.72 86.44 87.27 1,894,722 -0.49(-0.56%)
Jun 22, 2018 88.80 88.86 87.69 87.76 2,236,941 -0.23(-0.26%)
Jun 21, 2018 87.95 88.63 87.00 87.99 1,955,742 -0.41(-0.46%)
Jun 20, 2018 89.69 89.93 88.32 88.40 2,598,890 -0.59(-0.66%)
Jun 19, 2018 88.75 89.16 88.38 88.99 2,858,452 -1.01(-1.12%)
Jun 18, 2018 89.02 90.07 88.57 90.00 1,783,846 +0.16(+0.17%)
Jun 15, 2018 88.93 89.04 89.84 4,612,456 +0.91(+1.02%)
Jun 14, 2018 90.23 90.75 88.57 88.93 3,405,826 +0.25(+0.28%)
Jun 13, 2018 89.11 89.79 88.56 88.68 1,810,461 -0.24(-0.27%)
Jun 12, 2018 89.23 89.29 88.29 88.92 2,147,678 +0.01(+0.01%)
Jun 11, 2018 89.68 90.09 88.86 88.92 1,905,301 -0.66(-0.73%)
Jun 08, 2018 89.24 89.66 88.34 89.57 2,004,891 +0.19(+0.22%)
Jun 07, 2018 89.51 90.36 88.86 89.38 2,275,376 +0.28(+0.31%)
Jun 06, 2018 89.16 89.10 2,415,192 +1.95(+2.24%)
Jun 05, 2018 87.64 87.87 86.26 87.15 1,894,738 -1.01(-1.14%)
Jun 04, 2018 88.10 88.40 87.77 88.16 1,658,053 +0.62(+0.71%)
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.