Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 82.26 83.06 81.46 82.74 3,461,439 +1.29(+1.58%)
Jun 27, 2019 81.69 82.42 81.15 81.46 1,578,794 -0.05(-0.06%)
Jun 26, 2019 81.15 81.80 80.84 81.50 1,709,741 +0.51(+0.63%)
Jun 25, 2019 80.76 81.81 80.31 80.99 2,038,899 +0.09(+0.11%)
Jun 24, 2019 82.98 83.14 80.23 80.90 3,331,892 -2.55(-3.06%)
Jun 21, 2019 83.64 84.22 82.83 83.45 3,504,210 -0.10(-0.12%)
Jun 20, 2019 83.49 83.84 82.52 83.55 1,497,343 +1.05(+1.27%)
Jun 19, 2019 83.36 83.93 82.27 82.50 1,881,389 -0.74(-0.89%)
Jun 18, 2019 82.07 83.77 81.97 83.24 2,418,825 +1.22(+1.49%)
Jun 17, 2019 82.59 83.02 81.82 82.02 1,553,792 -0.57(-0.68%)
Jun 14, 2019 82.98 82.98 81.68 82.59 1,436,646 -0.18(-0.22%)
Jun 13, 2019 82.61 83.38 82.51 82.77 1,440,279 +0.20(+0.24%)
Jun 12, 2019 83.32 83.63 82.08 82.57 1,108,764 -0.72(-0.86%)
Jun 11, 2019 83.26 84.11 82.96 83.29 1,309,912 +0.83(+1.01%)
Jun 10, 2019 82.91 83.65 82.39 82.46 1,538,448 +0.16(+0.19%)
Jun 07, 2019 82.21 82.93 82.10 82.30 1,421,402 -0.09(-0.11%)
Jun 06, 2019 81.88 82.68 81.71 82.39 1,616,793 +0.42(+0.51%)
Jun 05, 2019 82.07 82.25 80.71 81.97 1,827,826 -0.02(-0.02%)
Jun 04, 2019 80.58 82.01 80.23 81.99 2,245,281 +2.59(+3.26%)
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.