Skip to main content

Capital One Financial (NY: COF )

148.79 +4.28 (+2.96%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.26 85.18 82.93 84.28 5,595,233 +1.10(+1.33%)
Jul 30, 2019 83.43 83.90 81.43 83.18 13,449,681 -5.21(-5.89%)
Jul 29, 2019 89.40 89.63 88.09 88.39 2,657,312 -1.06(-1.18%)
Jul 26, 2019 87.54 89.94 87.17 89.45 3,532,162 +1.99(+2.27%)
Jul 25, 2019 88.32 88.34 87.14 87.46 2,662,073 -0.93(-1.05%)
Jul 24, 2019 85.96 88.58 85.49 88.39 4,325,781 +2.35(+2.73%)
Jul 23, 2019 83.84 86.18 83.72 86.03 2,495,331 +2.39(+2.86%)
Jul 22, 2019 82.55 84.09 82.39 83.65 3,198,743 +0.98(+1.18%)
Jul 19, 2019 83.93 84.03 82.29 82.67 4,515,426 +1.72(+2.13%)
Jul 18, 2019 80.52 81.33 80.11 80.95 3,160,432 +0.52(+0.65%)
Jul 17, 2019 81.67 81.94 80.39 80.43 2,056,019 -1.59(-1.93%)
Jul 16, 2019 82.21 82.55 81.66 82.01 2,489,490 +0.16(+0.20%)
Jul 15, 2019 83.34 83.34 81.52 81.85 2,307,958 -1.20(-1.45%)
Jul 12, 2019 83.09 83.32 82.60 83.05 1,644,584 +0.33(+0.40%)
Jul 11, 2019 82.63 83.18 82.23 82.72 1,636,020 +0.50(+0.61%)
Jul 10, 2019 84.10 84.49 82.08 82.22 2,736,430 -1.94(-2.31%)
Jul 09, 2019 83.01 84.32 83.00 84.17 2,173,881 +0.45(+0.53%)
Jul 08, 2019 83.96 84.32 83.43 83.72 1,545,848 -0.67(-0.80%)
Jul 05, 2019 84.81 84.93 83.86 84.39 1,213,865 -0.41(-0.48%)
Jul 03, 2019 83.70 84.81 83.49 84.80 1,422,097 +1.72(+2.07%)
Jul 02, 2019 83.72 83.87 82.65 83.08 1,796,029 -0.86(-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.