Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.46 91.46 91.46 0 -0.15(-0.16%)
Aug 30, 2018 92.25 92.25 91.48 91.61 1,449,192 -0.82(-0.89%)
Aug 29, 2018 93.01 93.01 92.25 92.43 1,905,059 -0.37(-0.40%)
Aug 28, 2018 93.24 93.30 92.60 92.80 1,574,995 -0.33(-0.36%)
Aug 27, 2018 92.30 93.46 92.16 93.13 1,686,880 +1.33(+1.45%)
Aug 24, 2018 92.30 92.30 91.67 91.80 1,133,685 -0.07(-0.08%)
Aug 23, 2018 92.81 92.81 91.65 91.88 1,767,532 -0.84(-0.91%)
Aug 22, 2018 92.66 93.11 92.34 92.72 1,243,009 -0.04(-0.04%)
Aug 21, 2018 92.13 93.39 91.78 92.75 2,281,506 +0.55(+0.60%)
Aug 20, 2018 91.38 92.30 91.34 92.20 2,147,883 +0.66(+0.73%)
Aug 17, 2018 91.28 91.78 91.02 91.53 1,569,326 +0.23(+0.25%)
Aug 16, 2018 90.36 91.64 90.05 91.30 2,288,213 +1.53(+1.71%)
Aug 15, 2018 89.42 90.06 88.89 89.77 2,645,127 -0.50(-0.55%)
Aug 14, 2018 88.66 90.67 88.66 90.27 2,113,527 +1.84(+2.08%)
Aug 13, 2018 88.72 89.33 88.38 88.43 1,644,749 -0.27(-0.30%)
Aug 10, 2018 89.20 89.49 88.51 88.70 1,961,848 -1.40(-1.56%)
Aug 09, 2018 89.99 90.56 89.85 90.10 1,383,280 -0.01(-0.01%)
Aug 08, 2018 89.77 90.33 89.54 90.11 1,734,617 +0.30(+0.33%)
Aug 07, 2018 89.34 90.44 89.13 89.82 2,670,899 +0.72(+0.81%)
Aug 06, 2018 89.09 89.54 88.50 89.10 1,801,004 -0.14(-0.16%)
Aug 03, 2018 88.18 89.31 88.02 89.24 2,076,798 +1.21(+1.37%)
Aug 02, 2018 86.92 88.12 86.66 88.03 2,204,162 +0.53(+0.61%)
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.