Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 89.11 89.11 89.11 0 -0.14(-0.16%)
Aug 30, 2018 89.89 89.89 89.13 89.26 1,487,342 -0.80(-0.89%)
Aug 29, 2018 90.63 90.63 89.88 90.06 1,955,210 -0.36(-0.40%)
Aug 28, 2018 90.85 90.91 90.22 90.42 1,616,456 -0.32(-0.36%)
Aug 27, 2018 89.93 91.07 89.80 90.74 1,731,287 +1.30(+1.45%)
Aug 24, 2018 89.93 89.93 89.32 89.45 1,163,529 -0.07(-0.08%)
Aug 23, 2018 90.43 90.43 89.30 89.52 1,814,062 -0.82(-0.91%)
Aug 22, 2018 90.28 90.72 89.97 90.34 1,275,731 -0.04(-0.04%)
Aug 21, 2018 89.77 90.99 89.43 90.37 2,341,566 +0.54(+0.60%)
Aug 20, 2018 89.03 89.93 89.00 89.83 2,204,426 +0.65(+0.73%)
Aug 17, 2018 88.94 89.43 88.68 89.19 1,610,639 +0.22(+0.25%)
Aug 16, 2018 88.04 89.29 87.74 88.96 2,348,450 +1.49(+1.71%)
Aug 15, 2018 87.13 87.75 86.61 87.47 2,714,760 -0.49(-0.55%)
Aug 14, 2018 86.39 88.34 86.39 87.95 2,169,165 +1.79(+2.08%)
Aug 13, 2018 86.44 87.04 86.11 86.17 1,688,047 -0.26(-0.30%)
Aug 10, 2018 86.91 87.20 86.24 86.43 2,013,493 -1.37(-1.56%)
Aug 09, 2018 87.68 88.23 87.55 87.79 1,419,695 -0.01(-0.01%)
Aug 08, 2018 87.47 88.02 87.24 87.80 1,780,281 +0.29(+0.33%)
Aug 07, 2018 87.05 88.12 86.85 87.51 2,741,211 +0.70(+0.81%)
Aug 06, 2018 86.80 87.24 86.23 86.81 1,848,415 -0.13(-0.16%)
Aug 03, 2018 85.92 87.02 85.76 86.95 2,131,469 +1.18(+1.37%)
Aug 02, 2018 84.69 85.86 84.44 85.77 2,262,185 +0.52(+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.