Skip to main content

Capital One Financial (NY: COF )

121.80 +0.58 (+0.48%)
Streaming Delayed Price Updated: 2:11 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.43 85.26 83.62 84.93 3,372,223 +1.32(+1.58%)
Jun 27, 2019 83.85 84.60 83.29 83.61 1,538,101 -0.05(-0.06%)
Jun 26, 2019 83.30 83.97 82.97 83.66 1,665,674 +0.52(+0.63%)
Jun 25, 2019 82.90 83.98 82.43 83.13 1,986,347 +0.09(+0.11%)
Jun 24, 2019 85.17 85.34 82.36 83.04 3,246,015 -2.62(-3.06%)
Jun 21, 2019 85.86 86.45 85.02 85.66 3,413,891 -0.10(-0.12%)
Jun 20, 2019 85.70 86.05 84.71 85.76 1,458,750 +1.08(+1.27%)
Jun 19, 2019 85.57 86.15 84.44 84.69 1,832,897 -0.76(-0.89%)
Jun 18, 2019 84.24 85.99 84.14 85.44 2,356,481 +1.25(+1.49%)
Jun 17, 2019 84.77 85.22 83.99 84.19 1,513,744 -0.58(-0.68%)
Jun 14, 2019 85.17 85.17 83.84 84.77 1,399,617 -0.19(-0.22%)
Jun 13, 2019 84.80 85.59 84.70 84.96 1,403,157 +0.21(+0.24%)
Jun 12, 2019 85.53 85.84 84.25 84.75 1,080,186 -0.74(-0.86%)
Jun 11, 2019 85.46 86.33 85.15 85.49 1,276,149 +0.85(+1.01%)
Jun 10, 2019 85.10 85.86 84.57 84.64 1,498,795 +0.16(+0.19%)
Jun 07, 2019 84.39 85.13 84.27 84.48 1,384,766 -0.09(-0.11%)
Jun 06, 2019 84.05 84.86 83.87 84.57 1,575,122 +0.43(+0.51%)
Jun 05, 2019 84.24 84.42 82.85 84.14 1,780,715 -0.02(-0.02%)
Jun 04, 2019 82.71 84.18 82.36 84.16 2,187,411 +2.66(+3.26%)
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.