Capital One Financial (NY: COF )

162.54 USD +0.20 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 86.89 87.27 86.21 86.62 1,879,000 +0.40(+0.46%)
Aug 29, 2019 85.63 86.62 85.55 86.22 1,861,634 +1.63(+1.93%)
Aug 28, 2019 82.76 84.86 82.67 84.59 1,818,471 +1.48(+1.78%)
Aug 27, 2019 84.82 85.03 82.63 83.11 1,927,796 -1.17(-1.39%)
Aug 26, 2019 83.55 84.32 83.15 84.28 1,428,913 +1.17(+1.41%)
Aug 23, 2019 85.12 85.89 82.68 83.11 2,172,400 -2.62(-3.06%)
Aug 22, 2019 86.24 86.80 85.24 85.73 2,074,664 -0.29(-0.34%)
Aug 21, 2019 86.36 86.58 85.78 86.02 1,073,487 +0.80(+0.94%)
Aug 20, 2019 86.53 86.65 85.11 85.22 1,838,049 -1.75(-2.01%)
Aug 19, 2019 86.85 87.45 86.25 86.97 2,066,445 +1.47(+1.72%)
Aug 16, 2019 84.51 85.77 84.29 85.50 1,819,100 +1.83(+2.19%)
Aug 15, 2019 83.94 85.08 83.26 83.67 2,118,139 +0.22(+0.26%)
Aug 14, 2019 85.21 85.77 83.40 83.45 3,022,562 -3.76(-4.31%)
Aug 13, 2019 85.51 87.95 85.33 87.21 3,076,963 +1.52(+1.77%)
Aug 12, 2019 86.65 87.09 85.31 85.69 1,713,220 -2.02(-2.30%)
Aug 09, 2019 88.37 88.60 87.22 87.71 2,000,700 -1.05(-1.18%)
Aug 08, 2019 88.40 89.47 87.94 88.76 2,597,737 +0.81(+0.92%)
Aug 07, 2019 86.53 88.19 85.36 87.95 2,824,540 -0.35(-0.40%)
Aug 06, 2019 87.15 88.42 85.89 88.30 2,810,077 +1.68(+1.94%)
Aug 05, 2019 88.18 88.57 85.85 86.62 3,189,059 -3.23(-3.59%)
Aug 02, 2019 90.70 90.70 88.28 89.85 2,802,100 -1.45(-1.59%)
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.