Capital One Financial (NY: COF )

154.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.30 93.40 90.94 92.42 5,102,644 +1.21(+1.33%)
Jul 30, 2019 91.48 92.00 89.29 91.21 12,265,607 -5.71(-5.89%)
Jul 29, 2019 98.03 98.28 96.59 96.92 2,423,370 -1.16(-1.18%)
Jul 26, 2019 95.99 98.62 95.59 98.08 3,221,200 +2.18(+2.27%)
Jul 25, 2019 96.85 96.87 95.55 95.90 2,427,712 -1.02(-1.05%)
Jul 24, 2019 94.26 97.13 93.74 96.92 3,944,951 +2.58(+2.73%)
Jul 23, 2019 91.93 94.50 91.80 94.34 2,275,649 +2.62(+2.86%)
Jul 22, 2019 90.52 92.21 90.34 91.72 2,917,135 +1.07(+1.18%)
Jul 19, 2019 92.03 92.14 90.23 90.65 4,117,900 +1.89(+2.13%)
Jul 18, 2019 88.29 89.18 87.84 88.76 2,882,196 +0.57(+0.65%)
Jul 17, 2019 89.55 89.85 88.15 88.19 1,875,013 -1.74(-1.93%)
Jul 16, 2019 90.15 90.52 89.54 89.93 2,270,322 +0.18(+0.20%)
Jul 15, 2019 91.38 91.38 89.39 89.75 2,104,772 -1.32(-1.45%)
Jul 12, 2019 91.11 91.36 90.57 91.07 1,499,800 +0.36(+0.40%)
Jul 11, 2019 90.61 91.21 90.17 90.71 1,491,990 +0.55(+0.61%)
Jul 10, 2019 92.22 92.65 90.00 90.16 2,495,522 -2.13(-2.31%)
Jul 09, 2019 91.02 92.46 91.01 92.29 1,982,499 +0.49(+0.53%)
Jul 08, 2019 92.07 92.46 91.48 91.80 1,409,756 -0.74(-0.80%)
Jul 05, 2019 93.00 93.13 91.95 92.54 1,107,000 -0.45(-0.48%)
Jul 03, 2019 91.78 93.00 91.55 92.99 1,296,900 +1.89(+2.07%)
Jul 02, 2019 91.80 91.97 90.63 91.10 1,637,912 -0.94(-1.02%)
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.