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 (%)
Jul 31, 2019 83.25 85.17 82.92 84.27 5,595,949 +1.10(+1.33%)
Jul 30, 2019 83.42 83.89 81.42 83.17 13,451,402 -5.21(-5.89%)
Jul 29, 2019 89.39 89.62 88.08 88.38 2,657,652 -1.06(-1.18%)
Jul 26, 2019 87.53 89.93 87.16 89.43 3,532,614 +1.99(+2.27%)
Jul 25, 2019 88.31 88.33 87.13 87.45 2,662,414 -0.93(-1.05%)
Jul 24, 2019 85.95 88.57 85.48 88.38 4,326,335 +2.35(+2.73%)
Jul 23, 2019 83.83 86.17 83.71 86.02 2,495,650 +2.39(+2.86%)
Jul 22, 2019 82.54 84.08 82.38 83.63 3,199,153 +0.98(+1.18%)
Jul 19, 2019 83.92 84.02 82.28 82.66 4,516,004 +1.72(+2.13%)
Jul 18, 2019 80.51 81.32 80.10 80.94 3,160,836 +0.52(+0.65%)
Jul 17, 2019 81.66 81.93 80.38 80.42 2,056,282 -1.59(-1.93%)
Jul 16, 2019 82.20 82.54 81.65 82.00 2,489,808 +0.16(+0.20%)
Jul 15, 2019 83.32 83.32 81.51 81.84 2,308,253 -1.20(-1.45%)
Jul 12, 2019 83.08 83.31 82.59 83.04 1,644,795 +0.33(+0.40%)
Jul 11, 2019 82.62 83.17 82.22 82.71 1,636,230 +0.50(+0.61%)
Jul 10, 2019 84.09 84.48 82.07 82.21 2,736,780 -1.94(-2.31%)
Jul 09, 2019 83.00 84.31 82.99 84.15 2,174,160 +0.45(+0.53%)
Jul 08, 2019 83.95 84.31 83.42 83.71 1,546,046 -0.67(-0.80%)
Jul 05, 2019 84.80 84.92 83.84 84.38 1,214,020 -0.41(-0.48%)
Jul 03, 2019 83.69 84.80 83.48 84.79 1,422,279 +1.72(+2.07%)
Jul 02, 2019 83.71 83.86 82.64 83.07 1,796,259 -0.86(-1.02%)
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.