Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.37 83.84 82.93 83.04 1,922,759 -0.33(-0.39%)
Sep 27, 2019 83.79 84.21 82.84 83.37 1,486,790 +0.19(+0.23%)
Sep 26, 2019 83.45 83.92 82.88 83.18 1,793,017 -0.15(-0.18%)
Sep 25, 2019 83.28 83.93 82.36 83.33 2,327,616 -0.05(-0.07%)
Sep 24, 2019 85.09 85.18 82.99 83.38 3,737,365 -1.37(-1.62%)
Sep 23, 2019 84.04 85.05 83.72 84.75 1,974,835 +0.10(+0.12%)
Sep 20, 2019 85.19 85.97 84.64 84.65 3,114,251 -0.48(-0.57%)
Sep 19, 2019 85.67 86.47 85.12 85.13 1,506,589 -0.58(-0.67%)
Sep 18, 2019 85.29 86.04 84.44 85.71 1,591,348 +0.06(+0.07%)
Sep 17, 2019 85.91 85.97 84.68 85.65 2,071,906 -0.47(-0.54%)
Sep 16, 2019 84.79 86.16 84.57 86.11 2,631,649 +0.66(+0.77%)
Sep 13, 2019 85.73 86.40 85.00 85.45 1,958,430 +0.65(+0.76%)
Sep 12, 2019 83.84 85.08 83.07 84.81 3,518,959 +0.75(+0.89%)
Sep 11, 2019 83.82 84.07 82.26 84.06 2,105,495 +0.24(+0.28%)
Sep 10, 2019 83.38 84.39 82.88 83.82 2,393,223 +0.79(+0.96%)
Sep 09, 2019 81.22 83.38 81.03 83.03 2,773,105 +2.53(+3.14%)
Sep 06, 2019 80.71 80.94 80.13 80.50 1,746,548 -0.12(-0.15%)
Sep 05, 2019 79.39 81.15 79.25 80.62 2,051,516 +2.15(+2.75%)
Sep 04, 2019 78.73 78.93 77.91 78.46 2,557,423 +0.56(+0.71%)
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.