Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 74.99 75.70 74.38 75.59 2,542,800 +0.93(+1.25%)
Dec 28, 2018 75.44 75.99 74.23 74.66 2,480,900 -0.33(-0.44%)
Dec 27, 2018 73.11 74.99 72.08 74.99 3,261,288 +0.58(+0.78%)
Dec 26, 2018 71.05 74.41 69.90 74.41 3,156,209 +3.63(+5.13%)
Dec 24, 2018 71.28 72.89 70.75 70.78 1,749,800 -1.61(-2.22%)
Dec 21, 2018 74.17 75.96 72.00 72.39 4,942,400 -2.10(-2.82%)
Dec 20, 2018 74.28 75.35 73.76 74.49 4,223,586 -0.18(-0.24%)
Dec 19, 2018 76.02 77.45 74.08 74.67 3,585,037 -1.54(-2.02%)
Dec 18, 2018 77.79 78.14 75.29 76.21 3,545,688 -0.70(-0.91%)
Dec 17, 2018 78.31 78.85 76.46 76.91 4,575,933 -1.82(-2.31%)
Dec 14, 2018 79.57 81.23 78.53 78.73 3,657,500 -1.66(-2.06%)
Dec 13, 2018 82.09 82.39 80.00 80.39 2,261,488 -1.65(-2.01%)
Dec 12, 2018 82.56 83.32 81.72 82.04 2,151,262 +0.68(+0.84%)
Dec 11, 2018 83.62 83.85 80.89 81.36 2,150,575 -1.09(-1.32%)
Dec 10, 2018 83.11 83.26 80.32 82.45 3,234,552 -0.22(-0.27%)
Dec 07, 2018 84.54 85.64 81.89 82.67 2,660,900 -1.94(-2.29%)
Dec 06, 2018 83.18 84.68 81.85 84.61 3,900,587 -0.28(-0.33%)
Dec 04, 2018 90.11 90.19 84.31 84.89 3,617,500 -5.58(-6.17%)
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.