Skip to main content

Capital One Financial (NY: COF )

94.18 +0.06 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.45 87.42 85.12 86.50 5,451,718 +1.13(+1.33%)
Jul 30, 2019 85.62 86.11 83.57 85.37 13,104,702 -5.34(-5.89%)
Jul 29, 2019 91.75 91.99 90.41 90.71 2,589,153 -1.09(-1.18%)
Jul 26, 2019 89.84 92.31 89.47 91.80 3,441,563 +2.04(+2.27%)
Jul 25, 2019 90.65 90.67 89.43 89.76 2,593,792 -0.95(-1.05%)
Jul 24, 2019 88.22 90.91 87.74 90.71 4,214,826 +2.41(+2.73%)
Jul 23, 2019 86.04 88.45 85.92 88.30 2,431,327 +2.45(+2.86%)
Jul 22, 2019 84.72 86.31 84.56 85.85 3,116,697 +1.00(+1.18%)
Jul 19, 2019 86.14 86.24 84.45 84.85 4,399,607 +1.77(+2.13%)
Jul 18, 2019 82.64 83.47 82.22 83.08 3,079,368 +0.53(+0.65%)
Jul 17, 2019 83.82 84.10 82.51 82.54 2,003,283 -1.63(-1.93%)
Jul 16, 2019 84.38 84.72 83.81 84.17 2,425,635 +0.17(+0.20%)
Jul 15, 2019 85.53 85.53 83.67 84.00 2,248,760 -1.24(-1.45%)
Jul 12, 2019 85.28 85.51 84.77 85.24 1,602,401 +0.34(+0.40%)
Jul 11, 2019 84.81 85.37 84.40 84.90 1,594,057 +0.51(+0.61%)
Jul 10, 2019 86.32 86.72 84.24 84.39 2,666,241 -1.99(-2.31%)
Jul 09, 2019 85.19 86.54 85.18 86.38 2,118,122 +0.46(+0.53%)
Jul 08, 2019 86.17 86.54 85.62 85.92 1,506,197 -0.69(-0.80%)
Jul 05, 2019 87.05 87.17 86.06 86.61 1,182,730 -0.42(-0.48%)
Jul 03, 2019 85.90 87.05 85.69 87.04 1,385,621 +1.77(+2.07%)
Jul 02, 2019 85.92 86.08 84.83 85.27 1,749,962 -0.88(-1.02%)
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.