Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.92 92.74 91.78 92.30 2,513,008 +0.44(+0.47%)
Jan 30, 2018 92.42 92.98 91.85 91.86 2,052,017 -1.00(-1.08%)
Jan 29, 2018 92.81 93.91 92.64 92.87 2,543,327 -0.27(-0.29%)
Jan 26, 2018 92.94 93.20 92.02 93.13 3,420,138 +0.57(+0.61%)
Jan 25, 2018 93.72 94.02 92.06 92.56 2,946,164 -0.89(-0.95%)
Jan 24, 2018 92.56 94.55 92.36 93.45 4,669,844 -0.40(-0.43%)
Jan 23, 2018 93.40 94.04 92.22 93.85 3,265,620 +0.20(+0.21%)
Jan 22, 2018 92.63 93.70 92.11 93.66 2,710,910 +0.99(+1.06%)
Jan 19, 2018 91.18 92.70 90.66 92.67 3,299,012 +0.86(+0.94%)
Jan 18, 2018 92.72 92.90 91.56 91.81 2,971,304 -0.87(-0.94%)
Jan 17, 2018 93.23 93.70 91.67 92.68 2,576,306 -0.03(-0.03%)
Jan 16, 2018 94.11 94.53 92.10 92.71 3,013,231 -0.90(-0.96%)
Jan 12, 2018 93.60 93.60 93.60 0 +0.90(+0.97%)
Jan 11, 2018 91.88 92.74 91.36 92.71 2,452,886 +1.14(+1.24%)
Jan 10, 2018 92.07 91.57 2,951,738 +1.29(+1.43%)
Jan 09, 2018 89.71 90.53 89.35 90.28 2,434,149 +0.79(+0.88%)
Jan 08, 2018 90.04 90.07 89.24 89.49 1,986,194 -0.56(-0.62%)
Jan 05, 2018 90.19 90.29 89.44 90.05 2,318,531 +0.01(+0.01%)
Jan 04, 2018 89.10 90.70 88.51 90.04 2,420,639 +1.76(+1.99%)
Jan 03, 2018 88.34 88.59 87.67 88.29 2,617,279 -0.15(-0.17%)
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.