Capital One Financial (NY: COF )

156.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 90.21 91.09 89.34 90.74 3,156,300 +1.41(+1.58%)
Jun 27, 2019 89.59 90.39 88.99 89.33 1,439,617 -0.05(-0.06%)
Jun 26, 2019 89.00 89.71 88.65 89.38 1,559,021 +0.56(+0.63%)
Jun 25, 2019 88.57 89.72 88.07 88.82 1,859,162 +0.10(+0.11%)
Jun 24, 2019 91.00 91.18 87.99 88.72 3,038,173 -2.80(-3.06%)
Jun 21, 2019 91.73 92.36 90.84 91.52 3,195,300 -0.11(-0.12%)
Jun 20, 2019 91.56 91.94 90.50 91.63 1,365,347 +1.15(+1.27%)
Jun 19, 2019 91.42 92.04 90.22 90.48 1,715,537 -0.81(-0.89%)
Jun 18, 2019 90.00 91.87 89.90 91.29 2,205,596 +1.34(+1.49%)
Jun 17, 2019 90.57 91.05 89.74 89.95 1,416,819 -0.62(-0.68%)
Jun 14, 2019 91.00 91.00 89.58 90.57 1,310,000 -0.20(-0.22%)
Jun 13, 2019 90.60 91.44 90.49 90.77 1,313,313 +0.22(+0.24%)
Jun 12, 2019 91.38 91.71 90.01 90.55 1,011,022 -0.79(-0.86%)
Jun 11, 2019 91.31 92.24 90.98 91.34 1,194,438 +0.91(+1.01%)
Jun 10, 2019 90.92 91.74 90.36 90.43 1,402,828 +0.17(+0.19%)
Jun 07, 2019 90.16 90.95 90.04 90.26 1,296,100 -0.10(-0.11%)
Jun 06, 2019 89.80 90.67 89.61 90.36 1,474,267 +0.46(+0.51%)
Jun 05, 2019 90.00 90.20 88.51 89.90 1,666,696 -0.02(-0.02%)
Jun 04, 2019 88.37 89.94 87.99 89.92 2,047,351 +2.84(+3.26%)
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.