Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 88.76 89.45 87.37 88.10 2,616,948 -1.21(-1.35%)
Oct 30, 2019 89.41 89.59 88.16 89.31 1,908,347 +0.07(+0.07%)
Oct 29, 2019 89.50 90.35 88.78 89.24 2,506,224 -0.67(-0.75%)
Oct 28, 2019 88.20 90.12 88.20 89.91 3,012,595 +1.81(+2.06%)
Oct 25, 2019 86.44 88.28 85.46 88.10 2,926,302 +1.20(+1.38%)
Oct 24, 2019 87.72 87.98 86.25 86.90 2,346,669 -0.77(-0.87%)
Oct 23, 2019 86.82 87.73 86.74 87.66 2,104,129 +0.60(+0.68%)
Oct 22, 2019 86.09 87.45 85.73 87.07 2,300,530 +0.79(+0.92%)
Oct 21, 2019 85.70 86.65 85.57 86.27 1,382,263 +1.44(+1.69%)
Oct 18, 2019 84.95 85.52 84.62 84.84 2,309,943 -0.20(-0.23%)
Oct 17, 2019 85.54 86.06 84.63 85.04 1,531,027 +0.07(+0.08%)
Oct 16, 2019 85.13 86.10 84.83 84.97 2,309,069 -0.18(-0.21%)
Oct 15, 2019 84.12 85.74 83.40 85.15 1,636,215 +1.44(+1.72%)
Oct 14, 2019 83.63 84.38 83.42 83.71 1,960,528 -0.20(-0.24%)
Oct 11, 2019 83.62 85.40 83.39 83.91 2,624,103 +1.69(+2.06%)
Oct 10, 2019 81.15 82.96 81.00 82.22 1,749,018 +1.27(+1.56%)
Oct 09, 2019 80.46 81.39 80.32 80.95 1,754,290 +1.22(+1.53%)
Oct 08, 2019 80.96 81.72 79.70 79.74 2,076,228 -2.34(-2.85%)
Oct 07, 2019 82.18 83.09 82.06 82.08 1,409,355 -0.42(-0.50%)
Oct 04, 2019 81.18 82.55 80.94 82.49 2,132,646 +1.41(+1.74%)
Oct 03, 2019 81.34 81.52 79.10 81.09 3,028,947 -0.40(-0.49%)
Oct 02, 2019 83.25 83.28 81.17 81.48 2,440,029 -2.66(-3.17%)
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.