Skip to main content

Capital One Financial (NY: COF )

117.74 +2.74 (+2.38%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.91 91.91 91.91 0 -0.15(-0.16%)
Aug 30, 2018 92.71 92.71 91.93 92.06 1,442,054 -0.83(-0.89%)
Aug 29, 2018 93.47 93.47 92.70 92.89 1,895,676 -0.37(-0.40%)
Aug 28, 2018 93.70 93.77 93.05 93.26 1,567,237 -0.33(-0.36%)
Aug 27, 2018 92.76 93.93 92.62 93.59 1,678,572 +1.34(+1.45%)
Aug 24, 2018 92.76 92.76 92.13 92.26 1,128,101 -0.07(-0.08%)
Aug 23, 2018 93.27 93.27 92.11 92.33 1,758,826 -0.84(-0.91%)
Aug 22, 2018 93.12 93.57 92.79 93.17 1,236,887 -0.04(-0.04%)
Aug 21, 2018 92.59 93.85 92.24 93.21 2,270,269 +0.56(+0.60%)
Aug 20, 2018 91.83 92.76 91.79 92.66 2,137,304 +0.67(+0.73%)
Aug 17, 2018 91.73 92.24 91.47 91.99 1,561,597 +0.23(+0.25%)
Aug 16, 2018 90.81 92.09 90.49 91.76 2,276,943 +1.54(+1.71%)
Aug 15, 2018 89.86 90.50 89.33 90.22 2,632,099 -0.50(-0.55%)
Aug 14, 2018 89.10 91.12 89.10 90.72 2,103,117 +1.85(+2.08%)
Aug 13, 2018 89.16 89.77 88.82 88.87 1,636,648 -0.27(-0.30%)
Aug 10, 2018 89.64 89.94 88.95 89.14 1,952,185 -1.41(-1.56%)
Aug 09, 2018 90.44 91.00 90.30 90.55 1,376,467 -0.01(-0.01%)
Aug 08, 2018 90.22 90.78 89.98 90.56 1,726,074 +0.30(+0.33%)
Aug 07, 2018 89.78 90.88 89.58 90.26 2,657,744 +0.72(+0.81%)
Aug 06, 2018 89.53 89.98 88.94 89.54 1,792,133 -0.14(-0.16%)
Aug 03, 2018 88.62 89.75 88.45 89.68 2,066,569 +1.22(+1.37%)
Aug 02, 2018 87.35 88.56 87.09 88.46 2,193,305 +0.54(+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.