Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 99.58 99.58 99.58 0 -0.72(-0.72%)
Dec 28, 2017 100.09 100.58 99.64 100.30 1,040,945 +0.55(+0.55%)
Dec 27, 2017 99.63 99.91 99.22 99.75 1,183,450 -0.17(-0.17%)
Dec 26, 2017 100.30 100.60 99.27 99.92 1,170,664 -0.58(-0.58%)
Dec 22, 2017 100.00 101.43 99.62 100.50 2,065,547 +0.98(+0.98%)
Dec 21, 2017 98.80 99.73 98.71 99.52 1,581,837 +0.93(+0.94%)
Dec 20, 2017 99.43 99.43 98.31 98.59 2,031,218 -0.15(-0.15%)
Dec 19, 2017 99.80 99.89 98.73 98.74 2,461,417 -0.57(-0.57%)
Dec 18, 2017 98.00 99.95 97.60 99.31 3,005,441 +3.00(+3.11%)
Dec 15, 2017 95.10 97.31 94.85 96.31 4,266,613 +2.25(+2.39%)
Dec 14, 2017 95.00 95.46 93.85 94.06 1,989,029 -0.66(-0.70%)
Dec 13, 2017 96.25 96.40 94.70 94.72 1,906,983 -1.49(-1.55%)
Dec 12, 2017 96.21 96.67 95.89 96.21 1,828,441 +0.24(+0.25%)
Dec 11, 2017 96.00 96.09 95.23 95.97 1,381,489 +0.18(+0.19%)
Dec 08, 2017 95.50 95.79 94.18 95.79 1,701,784 +0.72(+0.76%)
Dec 07, 2017 93.52 95.25 93.32 95.07 1,745,695 +1.20(+1.28%)
Dec 06, 2017 93.62 94.19 93.11 93.87 1,465,761 -0.04(-0.04%)
Dec 05, 2017 93.76 95.62 93.72 93.91 2,262,408 -0.98(-1.03%)
Dec 04, 2017 94.44 96.24 94.22 94.89 3,425,638 +2.17(+2.34%)
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.