Skip to main content

Capital One Financial (NY: COF )

146.13 +1.05 (+0.72%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.51 68.15 66.96 68.05 2,824,459 +0.84(+1.25%)
Dec 28, 2018 67.92 68.41 66.83 67.21 2,755,703 -0.30(-0.44%)
Dec 27, 2018 65.82 67.51 64.89 67.51 3,622,532 +0.52(+0.78%)
Dec 26, 2018 63.96 66.99 62.93 66.99 3,505,814 +3.27(+5.13%)
Dec 24, 2018 64.17 65.62 63.69 63.72 1,943,620 -1.45(-2.22%)
Dec 21, 2018 66.77 68.39 64.82 65.17 5,489,857 -1.89(-2.82%)
Dec 20, 2018 66.87 67.84 66.40 67.06 4,691,422 -0.16(-0.24%)
Dec 19, 2018 68.44 69.73 66.69 67.22 3,982,142 -1.39(-2.02%)
Dec 18, 2018 70.03 70.35 67.78 68.61 3,938,434 -0.63(-0.91%)
Dec 17, 2018 70.50 70.99 68.84 69.24 5,082,797 -1.64(-2.31%)
Dec 14, 2018 71.64 73.13 70.70 70.88 4,062,632 -1.49(-2.06%)
Dec 13, 2018 73.90 74.17 72.03 72.37 2,511,987 -1.49(-2.01%)
Dec 12, 2018 74.33 75.01 73.57 73.86 2,389,551 +0.61(+0.84%)
Dec 11, 2018 75.28 75.49 72.82 73.25 2,388,788 -0.98(-1.32%)
Dec 10, 2018 74.82 74.96 72.31 74.23 3,592,835 -0.20(-0.27%)
Dec 07, 2018 76.11 77.10 73.72 74.43 2,955,641 -1.75(-2.29%)
Dec 06, 2018 74.89 76.24 73.69 76.17 4,332,645 -0.25(-0.33%)
Dec 04, 2018 81.12 81.20 75.90 76.42 4,018,201 -5.02(-6.17%)
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.