Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.47 84.69 83.69 84.46 4,039,169 +0.49(+0.59%)
Jul 30, 2018 84.62 85.83 83.87 83.97 3,321,596 -0.63(-0.74%)
Jul 27, 2018 86.63 88.20 84.48 84.59 5,285,095 -1.80(-2.08%)
Jul 26, 2018 88.76 89.13 86.28 86.39 6,295,479 -2.19(-2.47%)
Jul 25, 2018 88.69 88.75 87.42 88.58 2,307,250 -0.04(-0.04%)
Jul 24, 2018 89.55 89.80 88.24 88.61 3,784,671 -0.35(-0.39%)
Jul 23, 2018 87.12 89.25 87.10 88.96 3,334,658 +1.90(+2.18%)
Jul 20, 2018 88.08 88.82 86.91 87.07 6,678,879 +1.67(+1.95%)
Jul 19, 2018 85.92 86.59 84.49 85.40 3,018,010 -1.54(-1.77%)
Jul 18, 2018 85.88 87.07 85.79 86.94 2,088,230 +0.99(+1.16%)
Jul 17, 2018 86.05 86.59 85.68 85.95 1,896,985 +0.06(+0.07%)
Jul 16, 2018 84.76 85.96 84.76 85.88 1,955,758 +1.18(+1.40%)
Jul 13, 2018 85.02 85.25 83.78 84.70 2,180,617 -0.58(-0.68%)
Jul 12, 2018 85.96 86.37 85.14 85.28 2,835,469 -0.07(-0.08%)
Jul 11, 2018 85.07 85.87 85.07 85.36 1,411,425 -0.62(-0.72%)
Jul 10, 2018 86.63 86.94 85.64 85.97 1,695,427 -0.49(-0.57%)
Jul 09, 2018 84.98 86.69 83.99 86.47 3,487,327 +3.28(+3.94%)
Jul 06, 2018 82.93 83.66 82.40 83.19 1,517,767 +0.21(+0.26%)
Jul 05, 2018 83.72 83.73 82.81 82.97 1,495,802 -0.25(-0.30%)
Jul 03, 2018 83.22 83.22 83.22 0 -0.75(-0.90%)
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.