Skip to main content

Capital One Financial (NY: COF )

150.85 +5.42 (+3.73%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.11 88.11 88.11 0 -0.64(-0.72%)
Dec 28, 2017 88.56 89.00 88.16 88.75 1,176,431 +0.49(+0.55%)
Dec 27, 2017 88.16 88.40 87.79 88.26 1,337,484 -0.15(-0.17%)
Dec 26, 2017 88.75 89.01 87.83 88.41 1,323,034 -0.51(-0.58%)
Dec 22, 2017 88.48 89.75 88.15 88.93 2,334,392 +0.87(+0.98%)
Dec 21, 2017 87.42 88.24 87.34 88.06 1,787,724 +0.82(+0.94%)
Dec 20, 2017 87.98 87.98 86.99 87.24 2,295,595 -0.13(-0.15%)
Dec 19, 2017 88.31 88.39 87.36 87.37 2,781,787 -0.50(-0.57%)
Dec 18, 2017 86.71 88.44 86.36 87.87 3,396,620 +2.65(+3.11%)
Dec 15, 2017 84.15 86.10 83.93 85.22 4,821,942 +1.99(+2.39%)
Dec 14, 2017 84.06 84.47 83.04 83.23 2,247,915 -0.58(-0.70%)
Dec 13, 2017 85.17 85.30 83.79 83.81 2,155,190 -1.32(-1.55%)
Dec 12, 2017 85.13 85.54 84.85 85.13 2,066,425 +0.21(+0.25%)
Dec 11, 2017 84.94 85.02 84.26 84.92 1,561,299 +0.16(+0.19%)
Dec 08, 2017 84.50 84.76 83.33 84.76 1,923,283 +0.64(+0.76%)
Dec 07, 2017 82.75 84.28 82.57 84.12 1,972,909 +1.06(+1.28%)
Dec 06, 2017 82.84 83.34 82.39 83.06 1,656,540 -0.04(-0.04%)
Dec 05, 2017 82.96 84.61 82.93 83.09 2,556,876 -0.87(-1.03%)
Dec 04, 2017 83.56 85.16 83.37 83.96 3,871,508 +1.92(+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.