Skip to main content

Capital One Financial (NY: COF )

148.24 +3.73 (+2.58%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.54 79.87 78.17 78.31 3,054,291 -2.26(-2.81%)
May 30, 2019 81.67 82.26 79.95 80.57 1,491,278 -0.99(-1.22%)
May 29, 2019 80.45 81.68 79.83 81.57 1,732,511 +0.63(+0.78%)
May 28, 2019 82.40 82.91 80.88 80.94 2,211,142 -1.85(-2.24%)
May 24, 2019 81.96 82.88 81.83 82.79 1,271,433 +1.40(+1.71%)
May 23, 2019 82.45 82.45 80.80 81.39 1,737,229 -1.83(-2.20%)
May 22, 2019 83.59 84.05 83.22 83.23 1,225,191 -0.86(-1.02%)
May 21, 2019 83.87 84.15 83.54 84.08 2,038,677 +0.75(+0.90%)
May 20, 2019 82.45 83.79 82.08 83.34 1,601,077 +0.77(+0.93%)
May 17, 2019 82.10 83.34 82.01 82.57 1,664,651 -0.40(-0.48%)
May 16, 2019 81.96 83.50 81.79 82.97 1,788,459 +1.46(+1.79%)
May 15, 2019 80.53 82.13 79.56 81.51 2,083,370 +0.11(+0.13%)
May 14, 2019 80.47 82.12 80.34 81.40 1,746,575 +1.57(+1.96%)
May 13, 2019 80.70 81.06 79.63 79.83 1,995,188 -2.60(-3.15%)
May 10, 2019 81.76 82.78 80.54 82.43 1,479,007 +0.54(+0.66%)
May 09, 2019 80.91 82.03 80.23 81.89 2,468,035 -0.02(-0.02%)
May 08, 2019 82.78 83.21 81.87 81.91 2,404,698 -1.25(-1.51%)
May 07, 2019 83.90 84.08 82.53 83.17 2,094,371 -1.82(-2.15%)
May 06, 2019 83.57 85.42 83.42 84.99 2,431,320 -0.59(-0.69%)
May 03, 2019 84.64 85.62 84.55 85.58 1,866,246 +1.22(+1.44%)
May 02, 2019 84.13 84.67 83.66 84.36 2,271,868 +0.31(+0.37%)
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.