Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.45 84.67 83.15 84.28 2,435,573 +0.41(+0.49%)
Apr 29, 2019 85.21 85.69 83.78 83.87 2,716,553 -1.23(-1.44%)
Apr 26, 2019 82.35 85.47 82.35 85.10 4,747,452 +5.16(+6.45%)
Apr 25, 2019 79.63 80.59 79.32 79.94 2,352,070 +0.24(+0.30%)
Apr 24, 2019 79.90 80.45 79.47 79.71 1,938,351 -0.36(-0.45%)
Apr 23, 2019 79.72 80.48 79.35 80.07 1,970,458 +0.53(+0.66%)
Apr 22, 2019 79.78 80.10 79.27 79.54 1,168,407 -0.45(-0.57%)
Apr 18, 2019 79.63 80.16 79.44 80.00 1,557,188 +0.17(+0.22%)
Apr 17, 2019 79.99 80.12 79.26 79.82 2,457,594 +0.01(+0.01%)
Apr 16, 2019 79.40 80.21 79.02 79.82 2,079,889 +0.94(+1.19%)
Apr 15, 2019 79.72 79.85 78.58 78.88 1,338,652 -0.86(-1.08%)
Apr 12, 2019 79.31 80.52 78.93 79.74 1,803,025 +1.43(+1.83%)
Apr 11, 2019 78.19 78.71 77.74 78.31 1,531,977 +0.56(+0.72%)
Apr 10, 2019 77.42 77.88 76.75 77.75 1,556,504 +0.48(+0.62%)
Apr 09, 2019 77.63 77.82 76.80 77.26 1,335,008 -0.85(-1.09%)
Apr 08, 2019 77.90 78.21 77.44 78.12 2,228,411 -0.45(-0.58%)
Apr 05, 2019 78.99 79.22 77.99 78.57 1,711,607 -0.15(-0.18%)
Apr 04, 2019 77.65 78.75 77.28 78.72 2,353,996 +1.26(+1.63%)
Apr 03, 2019 77.27 78.26 77.11 77.45 3,141,879 +0.57(+0.74%)
Apr 02, 2019 76.72 77.69 76.27 76.88 2,579,660 +0.18(+0.24%)
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.