Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.16 84.38 82.86 83.99 2,444,123 +0.41(+0.49%)
Apr 29, 2019 84.91 85.39 83.49 83.58 2,726,089 -1.22(-1.44%)
Apr 26, 2019 82.06 85.17 82.06 84.80 4,764,118 +5.14(+6.45%)
Apr 25, 2019 79.36 80.30 79.05 79.66 2,360,327 +0.24(+0.30%)
Apr 24, 2019 79.62 80.17 79.19 79.43 1,945,155 -0.36(-0.45%)
Apr 23, 2019 79.45 80.20 79.07 79.79 1,977,375 +0.52(+0.66%)
Apr 22, 2019 79.50 79.82 78.99 79.26 1,172,509 -0.45(-0.57%)
Apr 18, 2019 79.36 79.88 79.17 79.72 1,562,654 +0.17(+0.22%)
Apr 17, 2019 79.71 79.84 78.98 79.55 2,466,221 +0.01(+0.01%)
Apr 16, 2019 79.12 79.93 78.74 79.54 2,087,190 +0.93(+1.19%)
Apr 15, 2019 79.45 79.57 78.31 78.60 1,343,351 -0.86(-1.08%)
Apr 12, 2019 79.03 80.24 78.66 79.46 1,809,354 +1.43(+1.83%)
Apr 11, 2019 77.92 78.43 77.46 78.03 1,537,355 +0.56(+0.72%)
Apr 10, 2019 77.15 77.61 76.48 77.47 1,561,968 +0.48(+0.62%)
Apr 09, 2019 77.36 77.55 76.53 76.99 1,339,695 -0.85(-1.09%)
Apr 08, 2019 77.63 77.93 77.17 77.84 2,236,234 -0.45(-0.58%)
Apr 05, 2019 78.71 78.94 77.72 78.30 1,717,615 -0.14(-0.18%)
Apr 04, 2019 77.37 78.48 77.01 78.44 2,362,260 +1.26(+1.63%)
Apr 03, 2019 77.00 77.99 76.84 77.18 3,152,908 +0.57(+0.74%)
Apr 02, 2019 76.45 77.42 76.01 76.61 2,588,715 +0.18(+0.24%)
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.