Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.96 88.78 87.73 88.05 2,919,869 -0.49(-0.56%)
Sep 27, 2018 89.17 89.27 88.07 88.55 2,456,132 -0.68(-0.76%)
Sep 26, 2018 90.99 90.99 89.02 89.22 3,445,256 -1.19(-1.31%)
Sep 25, 2018 90.71 90.87 89.92 90.41 3,653,090 -0.15(-0.16%)
Sep 24, 2018 91.92 92.10 90.18 90.56 2,134,613 -1.28(-1.39%)
Sep 21, 2018 92.28 92.80 91.71 91.84 5,283,233 -0.23(-0.25%)
Sep 20, 2018 92.83 93.27 91.93 92.07 2,829,506 +0.28(+0.30%)
Sep 19, 2018 90.21 92.13 90.18 91.79 6,128,016 +1.79(+1.99%)
Sep 18, 2018 90.45 90.61 89.91 90.00 3,276,773 -0.06(-0.07%)
Sep 17, 2018 90.87 91.38 90.04 90.07 2,097,824 -0.83(-0.91%)
Sep 14, 2018 90.23 91.12 90.17 90.89 2,515,373 +0.92(+1.02%)
Sep 13, 2018 90.49 91.09 89.91 89.97 2,458,559 -0.38(-0.42%)
Sep 12, 2018 91.49 91.78 90.29 90.36 1,931,701 -1.13(-1.24%)
Sep 11, 2018 91.05 92.02 90.85 91.49 1,817,965 +0.15(+0.16%)
Sep 10, 2018 91.64 92.20 91.30 91.34 1,503,354 +0.09(+0.10%)
Sep 07, 2018 91.21 91.50 90.67 91.25 1,938,493 +0.20(+0.22%)
Sep 06, 2018 92.62 92.90 91.03 91.04 1,896,808 -1.58(-1.70%)
Sep 05, 2018 92.66 93.58 92.47 92.62 2,483,506 +0.02(+0.02%)
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.