Capital One Financial (NY: COF )

156.50 USD +0.13 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 87.22 87.58 85.72 85.87 2,785,400 -2.48(-2.81%)
May 30, 2019 89.55 90.20 87.67 88.35 1,359,990 -1.09(-1.22%)
May 29, 2019 88.22 89.56 87.54 89.44 1,579,986 +0.69(+0.78%)
May 28, 2019 90.36 90.91 88.69 88.75 2,016,479 -2.03(-2.24%)
May 24, 2019 89.87 90.88 89.73 90.78 1,159,500 +1.53(+1.71%)
May 23, 2019 90.41 90.41 88.60 89.25 1,584,288 -2.01(-2.20%)
May 22, 2019 91.66 92.16 91.25 91.26 1,117,329 -0.94(-1.02%)
May 21, 2019 91.97 92.27 91.60 92.20 1,859,198 +0.82(+0.90%)
May 20, 2019 90.41 91.88 90.00 91.38 1,460,123 +0.84(+0.93%)
May 17, 2019 90.03 91.38 89.93 90.54 1,518,100 -0.44(-0.48%)
May 16, 2019 89.87 91.56 89.69 90.98 1,631,008 +1.60(+1.79%)
May 15, 2019 88.30 90.06 87.24 89.38 1,899,956 +0.12(+0.13%)
May 14, 2019 88.24 90.05 88.10 89.26 1,592,812 +1.72(+1.96%)
May 13, 2019 88.49 88.88 87.32 87.54 1,819,537 -2.85(-3.15%)
May 10, 2019 89.65 90.77 88.32 90.39 1,348,800 +0.19(+0.21%)
May 09, 2019 89.12 90.35 88.37 90.20 2,240,775 -0.02(-0.02%)
May 08, 2019 91.18 91.65 90.17 90.22 2,183,270 -1.38(-1.51%)
May 07, 2019 92.41 92.61 90.90 91.60 1,901,519 -2.01(-2.15%)
May 06, 2019 92.05 94.08 91.88 93.61 2,207,441 -0.65(-0.69%)
May 03, 2019 93.22 94.30 93.12 94.26 1,694,400 +1.34(+1.44%)
May 02, 2019 92.66 93.26 92.15 92.92 2,062,671 +0.34(+0.37%)
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.