Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.67 93.40 91.41 92.00 3,712,037 +1.03(+1.13%)
Nov 29, 2017 90.58 92.31 89.73 90.97 3,229,402 +1.22(+1.36%)
Nov 28, 2017 87.22 89.85 86.71 89.75 2,161,669 +2.88(+3.32%)
Nov 27, 2017 87.33 87.38 86.57 86.87 1,629,468 -0.51(-0.58%)
Nov 24, 2017 87.80 87.80 87.24 87.38 506,444 +0.12(+0.14%)
Nov 22, 2017 87.98 88.14 87.10 87.26 1,265,188 -0.69(-0.78%)
Nov 21, 2017 88.84 89.04 87.57 87.95 1,298,824 -0.32(-0.36%)
Nov 20, 2017 87.99 88.46 87.68 88.27 1,602,828 +0.44(+0.50%)
Nov 17, 2017 86.93 88.23 86.89 87.83 1,687,332 +0.68(+0.78%)
Nov 16, 2017 87.92 88.56 86.94 87.15 2,017,556 -0.48(-0.55%)
Nov 15, 2017 85.18 87.96 85.18 87.63 2,842,782 +1.63(+1.90%)
Nov 14, 2017 86.43 86.60 85.41 86.00 3,369,479 -0.95(-1.09%)
Nov 13, 2017 86.62 87.18 86.01 86.95 2,370,429 -0.20(-0.23%)
Nov 10, 2017 87.19 87.53 86.78 87.15 1,591,738 -0.96(-1.09%)
Nov 09, 2017 88.38 88.62 86.81 88.11 2,148,010 -0.86(-0.97%)
Nov 08, 2017 89.80 89.99 88.58 88.97 2,240,863 -1.15(-1.28%)
Nov 07, 2017 92.29 92.56 89.96 90.12 1,846,614 -2.18(-2.36%)
Nov 06, 2017 91.85 92.37 91.33 92.30 1,369,932 +0.70(+0.76%)
Nov 03, 2017 92.09 92.40 91.42 91.60 2,052,020 -0.85(-0.92%)
Nov 02, 2017 91.49 92.69 91.00 92.45 1,337,077 +0.55(+0.60%)
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.