Capital One Financial (NY: COF )

169.79 USD +0.63 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.28 80.81 79.90 80.59 3,220,172 -0.29(-0.36%)
Jan 30, 2019 79.90 81.25 79.19 80.88 2,720,874 +1.32(+1.66%)
Jan 29, 2019 79.60 80.00 78.88 79.56 2,454,185 +0.08(+0.10%)
Jan 28, 2019 78.74 79.55 78.44 79.48 3,848,603 -0.14(-0.18%)
Jan 25, 2019 80.98 81.30 79.54 79.62 3,486,800 -0.56(-0.70%)
Jan 24, 2019 78.20 80.84 78.20 80.18 5,529,215 +1.98(+2.53%)
Jan 23, 2019 79.77 80.58 77.71 78.20 8,586,656 -5.20(-6.24%)
Jan 22, 2019 84.00 84.16 82.80 83.40 4,788,262 -1.57(-1.85%)
Jan 18, 2019 83.89 85.25 82.94 84.97 2,671,600 +1.32(+1.58%)
Jan 17, 2019 83.20 84.06 82.23 83.65 2,306,445 +0.03(+0.04%)
Jan 16, 2019 82.40 84.31 82.16 83.62 3,773,815 +2.10(+2.58%)
Jan 15, 2019 81.00 81.63 80.52 81.52 2,829,267 +0.12(+0.15%)
Jan 14, 2019 80.21 81.65 79.92 81.40 2,452,923 +0.46(+0.57%)
Jan 11, 2019 79.37 81.03 79.04 80.94 1,832,200 +0.99(+1.24%)
Jan 10, 2019 80.00 80.38 79.57 79.95 3,443,825 -0.62(-0.77%)
Jan 09, 2019 80.70 80.93 79.79 80.57 1,903,889 +0.55(+0.69%)
Jan 08, 2019 80.67 81.16 78.90 80.02 3,117,702 +0.04(+0.05%)
Jan 07, 2019 79.19 80.50 78.64 79.98 2,665,432 +0.44(+0.55%)
Jan 04, 2019 77.68 79.61 77.66 79.54 2,851,300 +3.38(+4.44%)
Jan 03, 2019 76.60 77.48 75.98 76.16 3,601,868 -1.10(-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.