Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.05 94.24 92.47 94.00 3,516,314 +0.79(+0.85%)
May 30, 2018 92.37 93.43 92.06 93.21 2,394,221 +1.55(+1.69%)
May 29, 2018 93.48 93.48 90.75 91.66 2,169,000 -3.15(-3.32%)
May 25, 2018 94.81 94.81 94.81 0 -0.52(-0.55%)
May 24, 2018 95.12 95.70 93.82 95.33 2,797,269 -0.34(-0.36%)
May 23, 2018 96.17 96.47 94.84 95.67 2,381,396 -1.07(-1.11%)
May 22, 2018 96.57 97.25 96.53 96.74 2,812,505 +0.20(+0.21%)
May 21, 2018 97.33 97.87 96.43 96.54 2,874,177 +0.11(+0.11%)
May 18, 2018 96.57 96.98 96.20 96.43 2,169,947 -0.31(-0.32%)
May 17, 2018 95.94 97.20 95.16 96.74 2,221,020 +0.99(+1.03%)
May 16, 2018 94.68 96.74 94.50 95.75 4,249,419 +1.10(+1.16%)
May 15, 2018 93.00 95.72 93.00 94.65 3,078,411 +1.46(+1.57%)
May 14, 2018 93.04 93.52 92.75 93.19 2,108,523 +0.56(+0.60%)
May 11, 2018 92.31 93.55 92.08 92.63 2,217,266 -0.04(-0.04%)
May 10, 2018 92.11 93.23 91.52 92.67 3,154,946 +0.56(+0.61%)
May 09, 2018 90.92 92.28 90.54 92.11 2,495,566 +1.93(+2.14%)
May 08, 2018 89.72 95.88 89.72 90.18 6,228,937 +1.26(+1.42%)
May 07, 2018 89.25 89.55 88.53 88.92 2,407,406 -0.14(-0.16%)
May 04, 2018 87.34 89.82 86.97 89.06 2,138,155 +1.14(+1.30%)
May 03, 2018 88.83 88.83 86.95 87.92 4,507,645 -1.26(-1.41%)
May 02, 2018 89.83 90.33 88.97 89.18 3,184,168 -0.49(-0.55%)
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.