Skip to main content

Capital One Financial (NY: COF )

100.39 -2.85 (-2.76%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.70 95.19 94.41 94.87 1,175,806 -0.23(-0.24%)
Nov 27, 2019 94.04 95.14 94.04 95.10 1,478,770 +0.98(+1.04%)
Nov 26, 2019 94.43 94.68 93.31 94.12 2,692,008 -0.61(-0.64%)
Nov 25, 2019 93.23 94.85 93.19 94.73 2,320,209 +1.67(+1.79%)
Nov 22, 2019 92.25 93.28 91.94 93.06 2,651,414 +1.26(+1.37%)
Nov 21, 2019 91.93 92.22 91.07 91.80 1,735,746 +0.25(+0.27%)
Nov 20, 2019 91.54 92.35 91.00 91.55 2,663,699 -0.53(-0.58%)
Nov 19, 2019 92.59 92.67 91.74 92.08 1,865,069 -0.12(-0.13%)
Nov 18, 2019 92.42 92.42 91.85 92.21 2,715,001 -0.17(-0.18%)
Nov 15, 2019 92.31 92.61 91.88 92.38 1,853,418 +0.70(+0.77%)
Nov 14, 2019 91.17 91.89 91.09 91.68 1,442,553 +0.31(+0.34%)
Nov 13, 2019 91.42 91.91 90.94 91.36 1,409,831 -0.85(-0.93%)
Nov 12, 2019 92.12 92.40 91.62 92.22 2,720,917 +0.19(+0.21%)
Nov 11, 2019 91.56 92.31 91.51 92.03 2,025,023 -0.24(-0.26%)
Nov 08, 2019 92.26 92.48 91.19 92.26 2,207,403 -0.04(-0.04%)
Nov 07, 2019 92.51 94.12 92.09 92.30 3,393,339 +0.62(+0.68%)
Nov 06, 2019 91.94 92.10 91.38 91.68 2,606,069 -0.25(-0.27%)
Nov 05, 2019 91.40 92.13 91.11 91.92 2,655,745 +1.07(+1.18%)
Nov 04, 2019 90.50 90.87 90.09 90.86 2,287,166 +0.87(+0.97%)
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.