Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.32 84.39 82.80 84.17 3,926,816 +0.71(+0.85%)
May 30, 2018 82.71 83.66 82.44 83.47 2,673,728 +1.39(+1.69%)
May 29, 2018 83.71 83.71 81.26 82.08 2,422,214 -2.82(-3.32%)
May 25, 2018 84.90 84.90 84.90 0 -0.47(-0.55%)
May 24, 2018 85.18 85.70 84.01 85.36 3,123,828 -0.30(-0.36%)
May 23, 2018 86.12 86.39 84.93 85.67 2,659,405 -0.96(-1.11%)
May 22, 2018 86.47 87.09 86.44 86.63 3,140,843 +0.18(+0.21%)
May 21, 2018 87.16 87.64 86.35 86.45 3,209,715 +0.10(+0.11%)
May 18, 2018 86.47 86.84 86.14 86.35 2,423,271 -0.28(-0.32%)
May 17, 2018 85.91 87.04 85.21 86.63 2,480,307 +0.89(+1.03%)
May 16, 2018 84.78 86.63 84.62 85.74 4,745,506 +0.99(+1.16%)
May 15, 2018 83.28 85.72 83.28 84.76 3,437,792 +1.31(+1.57%)
May 14, 2018 83.31 83.74 83.05 83.45 2,354,677 +0.50(+0.60%)
May 11, 2018 82.66 83.77 82.45 82.95 2,476,115 +0.32(+0.39%)
May 10, 2018 82.12 83.12 81.60 82.62 3,538,536 +0.50(+0.61%)
May 09, 2018 81.06 82.28 80.73 82.12 2,798,986 +1.72(+2.14%)
May 08, 2018 79.99 85.49 79.99 80.40 6,986,274 +1.12(+1.42%)
May 07, 2018 79.58 79.84 78.93 79.28 2,700,107 -0.12(-0.16%)
May 04, 2018 77.87 80.08 77.54 79.41 2,398,119 +1.02(+1.30%)
May 03, 2018 79.20 79.20 77.52 78.39 5,055,701 -1.12(-1.41%)
May 02, 2018 80.09 80.54 79.33 79.51 3,571,310 -0.44(-0.55%)
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.