Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.48 84.70 83.70 84.47 4,038,652 +0.49(+0.59%)
Jul 30, 2018 84.63 85.84 83.88 83.98 3,321,171 -0.63(-0.74%)
Jul 27, 2018 86.64 88.21 84.49 84.61 5,284,418 -1.80(-2.08%)
Jul 26, 2018 88.77 89.14 86.29 86.41 6,294,673 -2.19(-2.47%)
Jul 25, 2018 88.70 88.76 87.44 88.59 2,306,954 -0.04(-0.04%)
Jul 24, 2018 89.56 89.81 88.25 88.63 3,784,186 -0.35(-0.39%)
Jul 23, 2018 87.13 89.26 87.11 88.98 3,334,231 +1.90(+2.18%)
Jul 20, 2018 88.09 88.83 86.92 87.08 6,678,024 +1.67(+1.95%)
Jul 19, 2018 85.93 86.60 84.50 85.41 3,017,624 -1.54(-1.77%)
Jul 18, 2018 85.89 87.09 85.80 86.95 2,087,962 +0.99(+1.16%)
Jul 17, 2018 86.06 86.60 85.69 85.96 1,896,742 +0.06(+0.07%)
Jul 16, 2018 84.78 85.98 84.78 85.89 1,955,508 +1.18(+1.40%)
Jul 13, 2018 85.03 85.26 83.79 84.71 2,180,338 -0.58(-0.68%)
Jul 12, 2018 85.97 86.38 85.15 85.29 2,835,106 -0.07(-0.08%)
Jul 11, 2018 85.08 85.88 85.08 85.37 1,411,244 -0.62(-0.72%)
Jul 10, 2018 86.64 86.95 85.65 85.98 1,695,210 -0.49(-0.57%)
Jul 09, 2018 84.99 86.70 84.00 86.48 3,486,881 +3.28(+3.94%)
Jul 06, 2018 82.94 83.67 82.41 83.20 1,517,573 +0.21(+0.26%)
Jul 05, 2018 83.73 83.74 82.82 82.98 1,495,611 -0.25(-0.30%)
Jul 03, 2018 83.23 83.23 83.23 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.