Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 96.72 97.28 96.64 97.14 1,560,246 +0.25(+0.26%)
Dec 30, 2019 97.60 97.65 96.75 96.89 1,018,173 -0.34(-0.35%)
Dec 27, 2019 97.82 97.93 97.03 97.23 890,086 -0.45(-0.46%)
Dec 26, 2019 97.38 97.71 97.11 97.68 1,191,093 +0.50(+0.51%)
Dec 24, 2019 97.28 97.46 96.78 97.18 345,567 +0.02(+0.02%)
Dec 23, 2019 97.58 97.58 96.72 97.16 1,412,985 -0.42(-0.43%)
Dec 20, 2019 98.26 98.63 97.41 97.58 3,252,173 -0.01(-0.01%)
Dec 19, 2019 98.25 98.49 97.35 97.59 2,261,275 -0.76(-0.77%)
Dec 18, 2019 98.74 98.74 98.02 98.34 2,437,348 -0.15(-0.15%)
Dec 17, 2019 98.08 98.77 97.75 98.49 1,754,125 +0.95(+0.98%)
Dec 16, 2019 99.12 99.78 97.54 97.54 2,920,578 -0.98(-1.00%)
Dec 13, 2019 98.09 99.07 97.18 98.52 1,968,847 +0.32(+0.33%)
Dec 12, 2019 95.67 98.68 95.63 98.20 2,370,045 +2.45(+2.56%)
Dec 11, 2019 96.76 97.13 95.60 95.75 2,108,966 -0.93(-0.97%)
Dec 10, 2019 96.30 96.82 96.09 96.68 3,342,416 +0.20(+0.21%)
Dec 09, 2019 95.71 96.81 95.57 96.48 2,157,710 +0.78(+0.82%)
Dec 06, 2019 95.20 96.13 95.01 95.70 2,114,935 +1.71(+1.82%)
Dec 05, 2019 93.92 94.63 93.58 93.99 1,902,422 +0.30(+0.32%)
Dec 04, 2019 92.61 93.91 92.53 93.69 2,168,357 +1.02(+1.10%)
Dec 03, 2019 92.60 92.84 91.21 92.67 3,236,831 -1.00(-1.07%)
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.