Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.88 87.85 85.54 86.93 5,424,866 +1.14(+1.33%)
Jul 30, 2019 86.05 86.54 83.99 85.79 13,040,156 -5.37(-5.89%)
Jul 29, 2019 92.21 92.44 90.85 91.16 2,576,401 -1.09(-1.18%)
Jul 26, 2019 90.29 92.76 89.91 92.25 3,424,612 +2.05(+2.27%)
Jul 25, 2019 91.10 91.12 89.87 90.20 2,581,017 -0.96(-1.05%)
Jul 24, 2019 88.66 91.36 88.17 91.16 4,194,067 +2.43(+2.73%)
Jul 23, 2019 86.47 88.89 86.35 88.74 2,419,351 +2.46(+2.86%)
Jul 22, 2019 85.14 86.73 84.97 86.27 3,101,346 +1.01(+1.18%)
Jul 19, 2019 86.56 86.67 84.87 85.27 4,377,937 +1.78(+2.13%)
Jul 18, 2019 83.05 83.88 82.62 83.49 3,064,201 +0.54(+0.65%)
Jul 17, 2019 84.23 84.51 82.91 82.95 1,993,416 -1.64(-1.93%)
Jul 16, 2019 84.80 85.14 84.22 84.59 2,413,688 +0.17(+0.20%)
Jul 15, 2019 85.95 85.95 84.08 84.42 2,237,684 -1.24(-1.45%)
Jul 12, 2019 85.70 85.93 85.19 85.66 1,594,509 +0.34(+0.40%)
Jul 11, 2019 85.23 85.80 84.81 85.32 1,586,206 +0.52(+0.61%)
Jul 10, 2019 86.74 87.15 84.65 84.80 2,653,109 -2.00(-2.31%)
Jul 09, 2019 85.61 86.97 85.60 86.81 2,107,690 +0.46(+0.53%)
Jul 08, 2019 86.60 86.97 86.05 86.35 1,498,779 -0.70(-0.80%)
Jul 05, 2019 87.48 87.60 86.49 87.04 1,176,904 -0.42(-0.48%)
Jul 03, 2019 86.33 87.48 86.11 87.47 1,378,796 +1.78(+2.07%)
Jul 02, 2019 86.35 86.51 85.25 85.69 1,741,342 -0.88(-1.02%)
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.