Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.82 92.30 91.53 91.98 1,212,732 -0.22(-0.24%)
Nov 27, 2019 91.17 92.24 91.17 92.20 1,525,211 +0.95(+1.04%)
Nov 26, 2019 91.55 91.80 90.47 91.26 2,776,549 -0.59(-0.64%)
Nov 25, 2019 90.39 91.96 90.36 91.85 2,393,074 +1.62(+1.79%)
Nov 22, 2019 89.44 90.44 89.14 90.23 2,734,681 +1.22(+1.37%)
Nov 21, 2019 89.13 89.41 88.30 89.00 1,790,257 +0.24(+0.27%)
Nov 20, 2019 88.76 89.54 88.23 88.76 2,747,352 -0.52(-0.58%)
Nov 19, 2019 89.77 89.85 88.95 89.28 1,923,641 -0.12(-0.13%)
Nov 18, 2019 89.61 89.61 89.05 89.40 2,800,265 -0.17(-0.18%)
Nov 15, 2019 89.50 89.79 89.09 89.56 1,911,624 +0.68(+0.77%)
Nov 14, 2019 88.40 89.10 88.31 88.88 1,487,856 +0.30(+0.34%)
Nov 13, 2019 88.64 89.11 88.18 88.58 1,454,106 -0.83(-0.93%)
Nov 12, 2019 89.32 89.59 88.83 89.41 2,806,367 +0.18(+0.21%)
Nov 11, 2019 88.77 89.50 88.73 89.22 2,088,618 -0.23(-0.26%)
Nov 08, 2019 89.45 89.67 88.41 89.45 2,276,726 -0.04(-0.04%)
Nov 07, 2019 89.69 91.25 89.29 89.49 3,499,907 +0.60(+0.68%)
Nov 06, 2019 89.14 89.30 88.59 88.89 2,687,912 -0.24(-0.27%)
Nov 05, 2019 88.62 89.33 88.34 89.12 2,739,149 +1.03(+1.17%)
Nov 04, 2019 87.74 88.10 87.35 88.09 2,358,994 +0.84(+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.