Capital One Financial (NY: COF )

168.68 USD +0.84 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 94.83 95.71 94.58 94.93 2,708,400 -0.53(-0.56%)
Sep 27, 2018 96.13 96.24 94.95 95.46 2,278,249 -0.73(-0.76%)
Sep 26, 2018 98.09 98.09 95.97 96.19 3,195,737 -1.28(-1.31%)
Sep 25, 2018 97.79 97.96 96.94 97.47 3,388,519 -0.16(-0.16%)
Sep 24, 2018 99.10 99.29 97.22 97.63 1,980,016 -1.38(-1.39%)
Sep 21, 2018 99.48 100.05 98.87 99.01 4,900,600 -0.25(-0.25%)
Sep 20, 2018 100.08 100.55 99.11 99.26 2,624,582 +0.30(+0.30%)
Sep 19, 2018 97.25 99.32 97.22 98.96 5,684,200 +1.93(+1.99%)
Sep 18, 2018 97.51 97.68 96.93 97.03 3,039,456 -0.07(-0.07%)
Sep 17, 2018 97.96 98.52 97.07 97.10 1,945,891 -0.89(-0.91%)
Sep 14, 2018 97.27 98.23 97.21 97.99 2,333,200 +0.99(+1.02%)
Sep 13, 2018 97.56 98.20 96.93 97.00 2,280,500 -0.41(-0.42%)
Sep 12, 2018 98.63 98.95 97.34 97.41 1,791,800 -1.22(-1.24%)
Sep 11, 2018 98.16 99.20 97.94 98.63 1,686,301 +0.16(+0.16%)
Sep 10, 2018 98.80 99.40 98.43 98.47 1,394,475 +0.10(+0.10%)
Sep 07, 2018 98.33 98.64 97.75 98.37 1,798,100 +0.22(+0.22%)
Sep 06, 2018 99.85 100.15 98.14 98.15 1,759,434 -1.70(-1.70%)
Sep 05, 2018 99.90 100.89 99.69 99.85 2,303,641 +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.