Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.18 84.41 83.41 84.18 4,052,829 +0.49(+0.59%)
Jul 30, 2018 84.34 85.54 83.59 83.68 3,332,829 -0.62(-0.74%)
Jul 27, 2018 86.33 87.91 84.19 84.31 5,302,969 -1.79(-2.08%)
Jul 26, 2018 88.46 88.82 85.99 86.10 6,316,770 -2.18(-2.47%)
Jul 25, 2018 88.39 88.45 87.13 88.28 2,315,053 -0.04(-0.04%)
Jul 24, 2018 89.24 89.49 87.94 88.32 3,797,471 -0.35(-0.39%)
Jul 23, 2018 86.83 88.95 86.81 88.66 3,345,936 +1.89(+2.18%)
Jul 20, 2018 87.78 88.52 86.62 86.77 6,701,467 +1.66(+1.95%)
Jul 19, 2018 85.63 86.30 84.21 85.11 3,028,217 -1.53(-1.77%)
Jul 18, 2018 85.59 86.78 85.50 86.65 2,095,292 +0.99(+1.16%)
Jul 17, 2018 85.76 86.30 85.39 85.66 1,903,401 +0.06(+0.07%)
Jul 16, 2018 84.48 85.67 84.48 85.59 1,962,373 +1.18(+1.40%)
Jul 13, 2018 84.74 84.96 83.50 84.42 2,187,992 -0.58(-0.68%)
Jul 12, 2018 85.67 86.08 84.85 85.00 2,845,058 -0.07(-0.08%)
Jul 11, 2018 84.78 85.58 84.78 85.07 1,416,198 -0.62(-0.72%)
Jul 10, 2018 86.33 86.65 85.35 85.68 1,701,161 -0.49(-0.57%)
Jul 09, 2018 84.69 86.40 83.70 86.17 3,499,121 +3.27(+3.94%)
Jul 06, 2018 82.65 83.38 82.12 82.91 1,522,901 +0.21(+0.26%)
Jul 05, 2018 83.43 83.44 82.53 82.69 1,500,861 -0.25(-0.30%)
Jul 03, 2018 82.94 82.94 82.94 0 -0.75(-0.90%)
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.