Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.53 79.86 78.16 78.30 3,054,682 -2.26(-2.81%)
May 30, 2019 81.66 82.25 79.94 80.56 1,491,469 -0.99(-1.22%)
May 29, 2019 80.44 81.66 79.82 81.56 1,732,733 +0.63(+0.78%)
May 28, 2019 82.39 82.90 80.87 80.93 2,211,425 -1.85(-2.24%)
May 24, 2019 81.95 82.87 81.82 82.78 1,271,596 +1.40(+1.71%)
May 23, 2019 82.44 82.44 80.79 81.38 1,737,451 -1.83(-2.20%)
May 22, 2019 83.58 84.04 83.21 83.22 1,225,348 -0.86(-1.02%)
May 21, 2019 83.86 84.14 83.53 84.07 2,038,938 +0.75(+0.90%)
May 20, 2019 82.44 83.78 82.07 83.32 1,601,282 +0.77(+0.93%)
May 17, 2019 82.09 83.32 82.00 82.56 1,664,864 -0.40(-0.48%)
May 16, 2019 81.95 83.49 81.78 82.96 1,788,688 +1.46(+1.79%)
May 15, 2019 80.52 82.12 79.55 81.50 2,083,637 +0.11(+0.13%)
May 14, 2019 80.46 82.11 80.33 81.39 1,746,799 +1.57(+1.96%)
May 13, 2019 80.69 81.04 79.62 79.82 1,995,443 -2.60(-3.15%)
May 10, 2019 81.75 82.77 80.53 82.42 1,479,197 +0.54(+0.66%)
May 09, 2019 80.90 82.02 80.22 81.88 2,468,351 -0.02(-0.02%)
May 08, 2019 82.77 83.20 81.86 81.90 2,405,005 -1.25(-1.51%)
May 07, 2019 83.89 84.07 82.52 83.15 2,094,639 -1.82(-2.15%)
May 06, 2019 83.56 85.41 83.41 84.98 2,431,631 -0.59(-0.69%)
May 03, 2019 84.63 85.61 84.53 85.57 1,866,485 +1.22(+1.44%)
May 02, 2019 84.12 84.66 83.65 84.35 2,272,158 +0.31(+0.37%)
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.