Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 82.09 82.45 81.45 81.83 1,988,903 +0.38(+0.46%)
Aug 29, 2019 80.90 81.83 80.82 81.46 1,970,521 +1.54(+1.93%)
Aug 28, 2019 78.19 80.17 78.10 79.92 1,924,833 +1.40(+1.78%)
Aug 27, 2019 80.13 80.33 78.06 78.52 2,040,553 -1.11(-1.39%)
Aug 26, 2019 78.93 79.66 78.56 79.62 1,512,490 +1.11(+1.41%)
Aug 23, 2019 80.42 81.14 78.11 78.52 2,299,464 -2.48(-3.06%)
Aug 22, 2019 81.47 82.00 80.53 80.99 2,196,011 -0.27(-0.34%)
Aug 21, 2019 81.59 81.80 81.04 81.27 1,136,275 +0.76(+0.94%)
Aug 20, 2019 81.75 81.86 80.41 80.51 1,945,556 -1.65(-2.01%)
Aug 19, 2019 82.05 82.62 81.48 82.16 2,187,311 +1.39(+1.72%)
Aug 16, 2019 79.84 81.03 79.63 80.78 1,925,499 +1.73(+2.19%)
Aug 15, 2019 79.30 80.38 78.66 79.05 2,242,029 +0.21(+0.26%)
Aug 14, 2019 80.50 81.03 78.79 78.84 3,199,352 -3.55(-4.31%)
Aug 13, 2019 80.78 83.09 80.61 82.39 3,256,935 +1.44(+1.77%)
Aug 12, 2019 81.86 82.28 80.60 80.95 1,813,426 -1.91(-2.30%)
Aug 09, 2019 83.49 83.70 82.40 82.86 2,117,721 -0.99(-1.18%)
Aug 08, 2019 83.52 84.53 83.08 83.86 2,749,679 +0.77(+0.92%)
Aug 07, 2019 81.75 83.32 80.64 83.09 2,989,748 -0.33(-0.40%)
Aug 06, 2019 82.33 83.53 81.14 83.42 2,974,439 +1.59(+1.94%)
Aug 05, 2019 83.31 83.68 81.11 81.83 3,375,587 -3.05(-3.59%)
Aug 02, 2019 85.69 85.69 83.40 84.89 2,965,995 -0.99(-1.16%)
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.