Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.81 88.81 88.81 0 -0.14(-0.16%)
Aug 30, 2018 89.59 89.59 88.83 88.96 1,492,372 -0.80(-0.89%)
Aug 29, 2018 90.32 90.32 89.58 89.76 1,961,822 -0.36(-0.40%)
Aug 28, 2018 90.54 90.60 89.92 90.11 1,621,923 -0.32(-0.36%)
Aug 27, 2018 89.63 90.76 89.50 90.44 1,737,142 +1.29(+1.45%)
Aug 24, 2018 89.63 89.63 89.02 89.15 1,167,464 -0.07(-0.08%)
Aug 23, 2018 90.12 90.12 89.00 89.22 1,820,197 -0.82(-0.91%)
Aug 22, 2018 89.98 90.42 89.67 90.03 1,280,046 -0.04(-0.04%)
Aug 21, 2018 89.47 90.69 89.13 90.07 2,349,485 +0.54(+0.60%)
Aug 20, 2018 88.73 89.63 88.70 89.53 2,211,881 +0.65(+0.73%)
Aug 17, 2018 88.64 89.13 88.38 88.89 1,616,086 +0.22(+0.25%)
Aug 16, 2018 87.75 88.98 87.44 88.66 2,356,392 +1.49(+1.71%)
Aug 15, 2018 86.83 87.45 86.31 87.17 2,723,941 -0.48(-0.55%)
Aug 14, 2018 86.10 88.04 86.10 87.66 2,176,501 +1.78(+2.08%)
Aug 13, 2018 86.15 86.74 85.82 85.87 1,693,756 -0.26(-0.30%)
Aug 10, 2018 86.62 86.91 85.95 86.13 2,020,302 -1.36(-1.56%)
Aug 09, 2018 87.39 87.94 87.25 87.50 1,424,496 -0.01(-0.01%)
Aug 08, 2018 87.17 87.72 86.95 87.51 1,786,302 +0.29(+0.33%)
Aug 07, 2018 86.75 87.82 86.56 87.22 2,750,481 +0.70(+0.81%)
Aug 06, 2018 86.51 86.95 85.94 86.52 1,854,666 -0.13(-0.16%)
Aug 03, 2018 85.63 86.73 85.47 86.65 2,138,678 +1.17(+1.37%)
Aug 02, 2018 84.41 85.57 84.15 85.48 2,269,836 +0.52(+0.61%)
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.