Skip to main content

Capital One Financial (NY: COF )

137.06 +0.79 (+0.58%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 79.94 81.17 79.85 81.00 2,754,959 +0.73(+0.91%)
Nov 29, 2018 80.91 81.23 79.88 80.27 2,311,020 -1.39(-1.70%)
Nov 28, 2018 79.96 81.66 79.17 81.66 2,631,525 +2.01(+2.52%)
Nov 27, 2018 79.30 80.03 79.01 79.65 1,999,579 +0.20(+0.25%)
Nov 26, 2018 78.45 79.79 78.23 79.46 2,969,350 +2.11(+2.73%)
Nov 23, 2018 77.45 78.11 77.06 77.34 800,480 -0.73(-0.94%)
Nov 21, 2018 78.07 78.07 78.07 0 +0.39(+0.50%)
Nov 20, 2018 78.79 78.90 77.23 77.68 3,089,481 -1.55(-1.96%)
Nov 19, 2018 79.41 79.65 78.43 79.24 2,406,429 +0.08(+0.10%)
Nov 16, 2018 79.95 80.17 78.97 79.16 3,896,889 -1.37(-1.70%)
Nov 15, 2018 79.70 80.82 79.06 80.53 3,179,823 +0.22(+0.27%)
Nov 14, 2018 81.98 82.59 79.48 80.31 2,668,670 -0.89(-1.09%)
Nov 13, 2018 80.91 82.16 80.68 81.20 2,243,432 +0.70(+0.88%)
Nov 12, 2018 81.70 82.09 80.32 80.49 1,937,344 -1.16(-1.42%)
Nov 09, 2018 81.53 82.18 81.17 81.65 1,943,407 -0.42(-0.51%)
Nov 08, 2018 81.20 82.63 81.11 82.07 2,008,793 +0.65(+0.80%)
Nov 07, 2018 80.70 81.55 79.65 81.42 2,274,690 +1.22(+1.52%)
Nov 06, 2018 79.00 80.43 78.82 80.19 3,219,255 +1.02(+1.28%)
Nov 05, 2018 78.85 79.68 78.85 79.18 4,633,807 +0.70(+0.89%)
Nov 02, 2018 80.30 80.79 78.11 78.47 4,862,895 -1.83(-2.27%)
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.