Capital One Financial (NY: COF )

168.68 USD +0.84 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 93.95 94.68 92.48 93.25 2,472,341 -1.28(-1.35%)
Oct 30, 2019 94.64 94.83 93.32 94.53 1,802,896 +0.07(+0.07%)
Oct 29, 2019 94.73 95.64 93.97 94.46 2,367,735 -0.71(-0.75%)
Oct 28, 2019 93.36 95.39 93.36 95.17 2,846,125 +1.92(+2.06%)
Oct 25, 2019 91.50 93.44 90.46 93.25 2,764,600 +1.27(+1.38%)
Oct 24, 2019 92.85 93.12 91.29 91.98 2,216,997 -0.81(-0.87%)
Oct 23, 2019 91.90 92.86 91.81 92.79 1,987,859 +0.63(+0.68%)
Oct 22, 2019 91.13 92.56 90.74 92.16 2,173,407 +0.84(+0.92%)
Oct 21, 2019 90.71 91.72 90.57 91.32 1,305,882 +1.52(+1.69%)
Oct 18, 2019 89.92 90.52 89.57 89.80 2,182,300 -0.21(-0.23%)
Oct 17, 2019 90.54 91.09 89.58 90.01 1,446,426 +0.07(+0.08%)
Oct 16, 2019 90.11 91.14 89.79 89.94 2,181,474 -0.19(-0.21%)
Oct 15, 2019 89.04 90.75 88.28 90.13 1,545,801 +1.52(+1.72%)
Oct 14, 2019 88.52 89.32 88.29 88.61 1,852,193 -0.21(-0.24%)
Oct 11, 2019 88.51 90.40 88.27 88.82 2,479,100 +1.79(+2.06%)
Oct 10, 2019 85.90 87.81 85.74 87.03 1,652,371 +1.34(+1.56%)
Oct 09, 2019 85.17 86.15 85.02 85.69 1,657,352 +1.29(+1.53%)
Oct 08, 2019 85.70 86.50 84.36 84.40 1,961,500 -2.48(-2.85%)
Oct 07, 2019 86.99 87.95 86.86 86.88 1,331,477 -0.44(-0.50%)
Oct 04, 2019 85.93 87.38 85.67 87.32 2,014,800 +1.49(+1.74%)
Oct 03, 2019 86.10 86.29 83.73 85.83 2,861,573 -0.42(-0.49%)
Oct 02, 2019 88.12 88.15 85.92 86.25 2,305,198 -2.82(-3.17%)
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.