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 (%)
Sep 28, 2018 85.28 86.08 85.06 85.37 3,011,567 -0.48(-0.56%)
Sep 27, 2018 86.45 86.55 85.39 85.85 2,533,266 -0.66(-0.76%)
Sep 26, 2018 88.22 88.22 86.31 86.51 3,553,454 -1.15(-1.31%)
Sep 25, 2018 87.95 88.10 87.18 87.66 3,767,815 -0.14(-0.16%)
Sep 24, 2018 89.12 89.29 87.43 87.80 2,201,650 -1.24(-1.39%)
Sep 21, 2018 89.47 89.98 88.92 89.04 5,449,153 -0.22(-0.25%)
Sep 20, 2018 90.01 90.43 89.13 89.27 2,918,366 +0.27(+0.30%)
Sep 19, 2018 87.46 89.32 87.43 89.00 6,320,465 +1.74(+1.99%)
Sep 18, 2018 87.69 87.85 87.17 87.26 3,379,680 -0.06(-0.07%)
Sep 17, 2018 88.10 88.60 87.30 87.33 2,163,706 -0.80(-0.91%)
Sep 14, 2018 87.48 88.34 87.42 88.13 2,594,368 +0.89(+1.02%)
Sep 13, 2018 87.74 88.31 87.17 87.24 2,535,769 -0.37(-0.42%)
Sep 12, 2018 88.70 88.99 87.54 87.60 1,992,366 -1.10(-1.24%)
Sep 11, 2018 88.28 89.21 88.08 88.70 1,875,058 +0.14(+0.16%)
Sep 10, 2018 88.85 89.39 88.52 88.56 1,550,566 +0.09(+0.10%)
Sep 07, 2018 88.43 88.71 87.91 88.47 1,999,371 +0.20(+0.22%)
Sep 06, 2018 89.80 90.07 88.26 88.27 1,956,377 -1.53(-1.70%)
Sep 05, 2018 89.84 90.73 89.65 89.80 2,561,501 +0.02(+0.02%)
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.