Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 82.46 83.73 82.37 83.55 2,670,732 +0.75(+0.91%)
Nov 29, 2018 83.46 83.79 82.40 82.80 2,240,366 -1.43(-1.70%)
Nov 28, 2018 82.48 84.23 81.66 84.23 2,551,072 +2.07(+2.52%)
Nov 27, 2018 81.80 82.56 81.50 82.17 1,938,446 +0.20(+0.25%)
Nov 26, 2018 80.93 82.31 80.69 81.96 2,878,569 +2.18(+2.73%)
Nov 23, 2018 79.89 80.57 79.49 79.78 776,007 -0.75(-0.94%)
Nov 21, 2018 80.54 80.54 80.54 0 +0.40(+0.50%)
Nov 20, 2018 81.27 81.39 79.67 80.13 2,995,027 -1.60(-1.96%)
Nov 19, 2018 81.91 82.17 80.90 81.74 2,332,858 +0.08(+0.10%)
Nov 16, 2018 82.47 82.70 81.46 81.65 3,777,750 -1.42(-1.70%)
Nov 15, 2018 82.21 83.37 81.55 83.07 3,082,607 +0.22(+0.27%)
Nov 14, 2018 84.57 85.19 81.99 82.85 2,587,081 -0.91(-1.09%)
Nov 13, 2018 83.46 84.75 83.23 83.76 2,174,844 +0.73(+0.88%)
Nov 12, 2018 84.27 84.68 82.86 83.03 1,878,114 -1.19(-1.42%)
Nov 09, 2018 84.10 84.77 83.73 84.22 1,883,991 -0.43(-0.51%)
Nov 08, 2018 83.76 85.23 83.67 84.65 1,947,378 +0.67(+0.80%)
Nov 07, 2018 83.24 84.12 82.16 83.98 2,205,146 +1.26(+1.53%)
Nov 06, 2018 81.49 82.96 81.30 82.72 3,120,833 +1.05(+1.28%)
Nov 05, 2018 81.34 82.19 81.34 81.67 4,492,139 +0.72(+0.89%)
Nov 02, 2018 82.83 83.34 80.57 80.95 4,714,223 -1.88(-2.27%)
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.