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 (%)
Oct 31, 2018 79.91 81.15 79.70 80.31 3,836,400 +1.31(+1.66%)
Oct 30, 2018 78.11 79.08 77.30 79.00 3,140,883 +1.24(+1.60%)
Oct 29, 2018 78.03 79.29 76.56 77.76 4,653,621 +0.64(+0.83%)
Oct 26, 2018 78.47 78.68 76.39 77.12 4,356,564 -2.27(-2.85%)
Oct 25, 2018 77.92 80.09 77.43 79.38 4,466,918 +2.17(+2.81%)
Oct 24, 2018 79.58 81.21 77.05 77.22 7,475,117 -1.06(-1.36%)
Oct 23, 2018 78.07 78.64 76.90 78.28 7,632,314 -1.35(-1.69%)
Oct 22, 2018 81.90 82.62 79.60 79.63 2,953,156 -2.78(-3.37%)
Oct 19, 2018 81.30 82.98 81.00 82.41 2,557,118 +1.15(+1.42%)
Oct 18, 2018 82.06 83.01 81.03 81.25 2,323,049 -1.02(-1.24%)
Oct 17, 2018 82.33 83.00 81.27 82.27 2,661,004 -0.13(-0.16%)
Oct 16, 2018 81.85 82.56 80.91 82.41 2,058,608 +0.97(+1.19%)
Oct 15, 2018 81.47 82.17 80.85 81.43 2,737,184 -0.22(-0.26%)
Oct 12, 2018 83.55 83.88 80.35 81.65 3,953,265 -0.13(-0.16%)
Oct 11, 2018 83.72 84.25 81.74 81.79 3,288,861 -2.37(-2.81%)
Oct 10, 2018 86.52 87.04 84.10 84.15 3,117,791 -2.19(-2.53%)
Oct 09, 2018 86.51 86.87 85.86 86.34 2,314,577 -0.39(-0.45%)
Oct 08, 2018 86.11 87.15 85.38 86.72 2,995,901 +0.33(+0.39%)
Oct 05, 2018 87.35 87.46 86.11 86.39 2,208,638 -0.51(-0.59%)
Oct 04, 2018 87.01 88.26 86.24 86.90 3,146,477 -0.09(-0.10%)
Oct 03, 2018 86.51 87.52 86.24 86.99 2,958,397 +1.08(+1.26%)
Oct 02, 2018 85.57 86.26 85.12 85.91 2,209,423 +0.52(+0.61%)
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.