Capital One Financial (NY: COF )

166.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 94.33 94.58 93.46 94.32 3,616,921 +0.55(+0.59%)
Jul 30, 2018 94.50 95.85 93.66 93.77 2,974,362 -0.70(-0.74%)
Jul 27, 2018 96.74 98.50 94.34 94.47 4,732,600 -2.01(-2.08%)
Jul 26, 2018 99.12 99.53 96.35 96.48 5,637,360 -2.44(-2.47%)
Jul 25, 2018 99.04 99.11 97.63 98.92 2,066,054 -0.04(-0.04%)
Jul 24, 2018 100.00 100.28 98.54 98.96 3,389,028 -0.39(-0.39%)
Jul 23, 2018 97.29 99.67 97.27 99.35 2,986,059 +2.12(+2.18%)
Jul 20, 2018 98.36 99.19 97.06 97.23 5,980,680 +1.86(+1.95%)
Jul 19, 2018 95.95 96.70 94.35 95.37 2,702,513 -1.72(-1.77%)
Jul 18, 2018 95.91 97.24 95.80 97.09 1,869,930 +1.11(+1.16%)
Jul 17, 2018 96.10 96.70 95.68 95.98 1,698,678 +0.07(+0.07%)
Jul 16, 2018 94.66 96.00 94.66 95.91 1,751,307 +1.32(+1.40%)
Jul 13, 2018 94.95 95.20 93.56 94.59 1,952,659 -0.65(-0.68%)
Jul 12, 2018 95.99 96.45 95.08 95.24 2,539,054 -0.08(-0.08%)
Jul 11, 2018 95.00 95.89 95.00 95.32 1,263,877 -0.69(-0.72%)
Jul 10, 2018 96.74 97.09 95.64 96.01 1,518,190 -0.55(-0.57%)
Jul 09, 2018 94.90 96.81 93.79 96.56 3,122,768 +3.66(+3.94%)
Jul 06, 2018 92.61 93.43 92.02 92.90 1,359,103 +0.24(+0.26%)
Jul 05, 2018 93.49 93.50 92.48 92.66 1,339,434 -0.28(-0.30%)
Jul 03, 2018 92.94 92.94 92.94 0 -0.84(-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.