Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.31 79.66 78.69 79.06 2,058,565 +0.37(+0.46%)
Aug 29, 2019 78.16 79.06 78.09 78.70 2,039,539 +1.49(+1.93%)
Aug 28, 2019 75.54 77.45 75.46 77.21 1,992,252 +1.35(+1.78%)
Aug 27, 2019 77.42 77.61 75.42 75.86 2,112,024 -1.07(-1.39%)
Aug 26, 2019 76.26 76.96 75.90 76.93 1,565,466 +1.07(+1.41%)
Aug 23, 2019 77.70 78.40 75.47 75.86 2,380,004 -2.39(-3.06%)
Aug 22, 2019 78.72 79.23 77.80 78.25 2,272,928 -0.26(-0.34%)
Aug 21, 2019 78.83 79.03 78.30 78.52 1,176,074 +0.73(+0.94%)
Aug 20, 2019 78.98 79.09 77.69 77.79 2,013,701 -1.60(-2.01%)
Aug 19, 2019 79.27 79.82 78.73 79.38 2,263,923 +1.34(+1.72%)
Aug 16, 2019 77.14 78.29 76.94 78.04 1,992,941 +1.67(+2.19%)
Aug 15, 2019 76.62 77.66 76.00 76.37 2,320,557 +0.20(+0.26%)
Aug 14, 2019 77.78 78.29 76.13 76.17 3,311,411 -3.43(-4.31%)
Aug 13, 2019 78.05 80.28 77.89 79.60 3,371,011 +1.39(+1.77%)
Aug 12, 2019 79.09 79.49 77.87 78.22 1,876,942 -1.84(-2.30%)
Aug 09, 2019 80.66 80.87 79.61 80.06 2,191,895 -0.96(-1.18%)
Aug 08, 2019 80.69 81.67 80.27 81.02 2,845,988 +0.74(+0.92%)
Aug 07, 2019 78.98 80.50 77.91 80.28 3,094,465 -0.32(-0.40%)
Aug 06, 2019 79.55 80.71 78.40 80.60 3,078,620 +1.53(+1.94%)
Aug 05, 2019 80.49 80.84 78.36 79.06 3,493,819 -2.95(-3.59%)
Aug 02, 2019 82.79 82.79 80.58 82.01 3,069,880 -0.96(-1.16%)
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.