Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.11 87.33 85.76 86.93 2,361,413 +0.42(+0.49%)
Apr 29, 2019 87.88 88.38 86.41 86.51 2,633,837 -1.26(-1.44%)
Apr 26, 2019 84.93 88.16 84.93 87.77 4,602,898 +5.32(+6.45%)
Apr 25, 2019 82.13 83.12 81.82 82.45 2,280,452 +0.24(+0.30%)
Apr 24, 2019 82.41 82.98 81.97 82.21 1,879,331 -0.37(-0.45%)
Apr 23, 2019 82.23 83.01 81.84 82.58 1,910,460 +0.54(+0.66%)
Apr 22, 2019 82.28 82.62 81.76 82.04 1,132,831 -0.47(-0.57%)
Apr 18, 2019 82.13 82.68 81.94 82.51 1,509,773 +0.18(+0.22%)
Apr 17, 2019 82.50 82.64 81.75 82.33 2,382,763 +0.01(+0.01%)
Apr 16, 2019 81.89 82.73 81.50 82.32 2,016,559 +0.96(+1.19%)
Apr 15, 2019 82.23 82.36 81.05 81.36 1,297,891 -0.89(-1.08%)
Apr 12, 2019 81.80 83.05 81.41 82.25 1,748,125 +1.48(+1.83%)
Apr 11, 2019 80.65 81.18 80.18 80.77 1,485,331 +0.58(+0.72%)
Apr 10, 2019 79.85 80.33 79.16 80.19 1,509,110 +0.50(+0.62%)
Apr 09, 2019 80.06 80.26 79.21 79.69 1,294,359 -0.88(-1.09%)
Apr 08, 2019 80.35 80.66 79.87 80.57 2,160,559 -0.47(-0.58%)
Apr 05, 2019 81.47 81.70 80.44 81.04 1,659,491 -0.15(-0.18%)
Apr 04, 2019 80.08 81.23 79.71 81.19 2,282,320 +1.30(+1.63%)
Apr 03, 2019 79.70 80.72 79.53 79.89 3,046,212 +0.59(+0.74%)
Apr 02, 2019 79.13 80.13 78.67 79.30 2,501,112 +0.19(+0.24%)
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.