Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 86.70 86.93 85.90 86.69 3,935,062 +0.51(+0.59%)
Jul 30, 2018 86.86 88.10 86.09 86.19 3,235,984 -0.64(-0.74%)
Jul 27, 2018 88.92 90.54 86.71 86.83 5,148,876 -1.85(-2.08%)
Jul 26, 2018 91.11 91.48 88.56 88.68 6,133,218 -2.24(-2.47%)
Jul 25, 2018 91.03 91.10 89.74 90.92 2,247,782 -0.04(-0.04%)
Jul 24, 2018 91.92 92.17 90.57 90.96 3,687,124 -0.36(-0.39%)
Jul 23, 2018 89.42 91.61 89.41 91.32 3,248,710 +1.95(+2.18%)
Jul 20, 2018 90.41 91.17 89.21 89.37 6,506,736 +1.71(+1.95%)
Jul 19, 2018 88.19 88.88 86.73 87.66 2,940,224 -1.58(-1.77%)
Jul 18, 2018 88.16 89.38 88.05 89.24 2,034,407 +1.02(+1.16%)
Jul 17, 2018 88.33 88.88 87.94 88.22 1,848,092 +0.06(+0.07%)
Jul 16, 2018 87.01 88.24 87.01 88.16 1,905,350 +1.21(+1.40%)
Jul 13, 2018 87.27 87.50 86.00 86.94 2,124,413 -0.60(-0.68%)
Jul 12, 2018 88.23 88.65 87.39 87.54 2,762,387 -0.07(-0.08%)
Jul 11, 2018 87.32 88.14 87.32 87.61 1,375,046 -0.63(-0.72%)
Jul 10, 2018 88.92 89.24 87.91 88.25 1,651,728 -0.51(-0.57%)
Jul 09, 2018 87.23 88.98 86.21 88.75 3,397,444 +3.36(+3.94%)
Jul 06, 2018 85.12 85.88 84.58 85.39 1,478,648 +0.22(+0.26%)
Jul 05, 2018 85.93 85.94 85.00 85.17 1,457,249 -0.26(-0.30%)
Jul 03, 2018 85.43 85.43 85.43 0 -0.77(-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.