Skip to main content

Capital One Financial (NY: COF )

95.29 +1.71 (+1.83%)
Streaming Delayed Price Updated: 1:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 82.04 82.38 80.63 80.77 2,961,292 -2.33(-2.81%)
May 30, 2019 84.23 84.84 82.47 83.10 1,445,870 -1.03(-1.22%)
May 29, 2019 82.98 84.24 82.34 84.13 1,679,759 +0.65(+0.78%)
May 28, 2019 84.99 85.51 83.42 83.48 2,143,815 -1.91(-2.24%)
May 24, 2019 84.53 85.48 84.40 85.39 1,232,720 +1.44(+1.71%)
May 23, 2019 85.04 85.04 83.34 83.95 1,684,332 -1.89(-2.20%)
May 22, 2019 86.22 86.69 85.83 85.84 1,187,886 -0.88(-1.02%)
May 21, 2019 86.51 86.79 86.16 86.72 1,976,602 +0.77(+0.90%)
May 20, 2019 85.04 86.42 84.65 85.95 1,552,326 +0.79(+0.93%)
May 17, 2019 84.68 85.95 84.59 85.16 1,613,965 -0.41(-0.48%)
May 16, 2019 84.53 86.12 84.36 85.58 1,734,003 +1.50(+1.79%)
May 15, 2019 83.06 84.71 82.06 84.07 2,019,934 +0.11(+0.13%)
May 14, 2019 83.00 84.70 82.87 83.96 1,693,395 +1.62(+1.96%)
May 13, 2019 83.23 83.60 82.13 82.34 1,934,437 -2.68(-3.15%)
May 10, 2019 84.33 85.38 83.07 85.02 1,433,974 +0.56(+0.66%)
May 09, 2019 83.45 84.61 82.75 84.47 2,392,887 -0.02(-0.02%)
May 08, 2019 85.38 85.82 84.44 84.48 2,331,478 -1.29(-1.51%)
May 07, 2019 86.54 86.72 85.12 85.78 2,030,601 -1.88(-2.15%)
May 06, 2019 86.20 88.10 86.04 87.66 2,357,290 -0.61(-0.69%)
May 03, 2019 87.29 88.31 87.20 88.27 1,809,422 +1.25(+1.44%)
May 02, 2019 86.77 87.33 86.29 87.01 2,202,692 +0.32(+0.37%)
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.