Capital One Financial (NY: COF )

168.38 USD +0.54 (+0.32%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 103.53 104.46 103.38 103.96 2,231,112 +0.49(+0.47%)
Jan 30, 2018 104.10 104.72 103.46 103.47 1,821,833 -1.13(-1.08%)
Jan 29, 2018 104.54 105.77 104.34 104.60 2,258,030 -0.30(-0.29%)
Jan 26, 2018 104.68 104.98 103.65 104.90 3,036,485 +0.64(+0.61%)
Jan 25, 2018 105.56 105.90 103.69 104.26 2,615,679 -1.00(-0.95%)
Jan 24, 2018 104.25 106.50 104.03 105.26 4,146,006 -0.45(-0.43%)
Jan 23, 2018 105.20 105.92 103.87 105.71 2,899,300 +0.22(+0.21%)
Jan 22, 2018 104.33 105.54 103.75 105.49 2,406,815 +1.11(+1.06%)
Jan 19, 2018 102.70 104.41 102.11 104.38 2,928,947 +0.97(+0.94%)
Jan 18, 2018 104.43 104.64 103.13 103.41 2,637,999 -0.98(-0.94%)
Jan 17, 2018 105.01 105.54 103.25 104.39 2,287,310 -0.03(-0.03%)
Jan 16, 2018 106.00 106.47 103.74 104.42 2,675,223 -1.01(-0.96%)
Jan 12, 2018 105.43 105.43 105.43 0 +1.01(+0.97%)
Jan 11, 2018 103.49 104.46 102.90 104.42 2,177,735 +1.28(+1.24%)
Jan 10, 2018 103.70 103.14 2,620,628 +1.45(+1.43%)
Jan 09, 2018 101.05 101.97 100.64 101.69 2,161,099 +0.89(+0.88%)
Jan 08, 2018 101.42 101.45 100.51 100.80 1,763,394 -0.63(-0.62%)
Jan 05, 2018 101.58 101.70 100.74 101.43 2,058,451 +0.01(+0.01%)
Jan 04, 2018 100.36 102.16 99.69 101.42 2,149,105 +1.98(+1.99%)
Jan 03, 2018 99.50 99.78 98.75 99.44 2,323,687 -0.17(-0.17%)
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.