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 (%)
Jan 31, 2019 72.27 72.75 71.93 72.55 3,576,862 -0.26(-0.36%)
Jan 30, 2019 71.93 73.15 71.29 72.81 3,022,258 +1.19(+1.66%)
Jan 29, 2019 71.66 72.02 71.01 71.63 2,726,028 +0.07(+0.10%)
Jan 28, 2019 70.89 71.62 70.62 71.55 4,274,903 -0.13(-0.18%)
Jan 25, 2019 72.90 73.19 71.61 71.68 3,873,024 -0.50(-0.70%)
Jan 24, 2019 70.40 72.78 70.40 72.18 6,141,672 +1.78(+2.53%)
Jan 23, 2019 71.82 72.54 69.96 70.40 9,537,778 -4.68(-6.23%)
Jan 22, 2019 75.62 75.77 74.54 75.08 5,318,645 -1.41(-1.85%)
Jan 18, 2019 75.52 76.75 74.67 76.50 2,967,526 +1.19(+1.58%)
Jan 17, 2019 74.90 75.68 74.03 75.31 2,561,924 +0.03(+0.04%)
Jan 16, 2019 74.18 75.90 73.97 75.28 4,191,831 +1.89(+2.58%)
Jan 15, 2019 72.92 73.49 72.49 73.39 3,142,657 +0.11(+0.15%)
Jan 14, 2019 72.21 73.51 71.95 73.28 2,724,627 +0.41(+0.57%)
Jan 11, 2019 71.46 72.95 71.16 72.87 2,035,148 +0.89(+1.24%)
Jan 10, 2019 72.02 72.36 71.64 71.98 3,825,288 -0.56(-0.77%)
Jan 09, 2019 72.65 72.86 71.83 72.54 2,114,778 +0.50(+0.69%)
Jan 08, 2019 72.63 73.07 71.03 72.04 3,463,042 +0.04(+0.05%)
Jan 07, 2019 71.29 72.47 70.80 72.00 2,960,675 +0.40(+0.55%)
Jan 04, 2019 69.93 71.67 69.92 71.61 3,167,131 +3.04(+4.44%)
Jan 03, 2019 68.96 69.75 68.40 68.57 4,000,837 -0.99(-1.42%)
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.