Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.59 92.42 91.46 91.98 2,521,829 +0.43(+0.47%)
Jan 30, 2018 92.10 92.65 91.53 91.54 2,059,220 -1.00(-1.08%)
Jan 29, 2018 92.49 93.58 92.31 92.54 2,552,255 -0.27(-0.29%)
Jan 26, 2018 92.61 92.88 91.70 92.81 3,432,144 +0.57(+0.61%)
Jan 25, 2018 93.39 93.69 91.74 92.24 2,956,506 -0.88(-0.95%)
Jan 24, 2018 92.23 94.22 92.04 93.13 4,686,237 -0.40(-0.43%)
Jan 23, 2018 93.07 93.71 91.90 93.52 3,277,083 +0.19(+0.21%)
Jan 22, 2018 92.30 93.37 91.79 93.33 2,720,427 +0.98(+1.06%)
Jan 19, 2018 90.86 92.37 90.34 92.35 3,310,593 +0.86(+0.94%)
Jan 18, 2018 92.39 92.58 91.24 91.49 2,981,734 -0.87(-0.94%)
Jan 17, 2018 92.90 93.37 91.35 92.36 2,585,350 -0.03(-0.03%)
Jan 16, 2018 93.78 94.20 91.78 92.38 3,023,809 -0.89(-0.96%)
Jan 12, 2018 93.28 93.28 93.28 0 +0.89(+0.97%)
Jan 11, 2018 91.56 92.42 91.04 92.38 2,461,497 +1.13(+1.24%)
Jan 10, 2018 91.75 91.25 2,962,100 +1.28(+1.43%)
Jan 09, 2018 89.40 90.21 89.04 89.97 2,442,693 +0.79(+0.88%)
Jan 08, 2018 89.73 89.75 88.92 89.18 1,993,167 -0.56(-0.62%)
Jan 05, 2018 89.87 89.98 89.13 89.74 2,326,670 +0.01(+0.01%)
Jan 04, 2018 88.79 90.38 88.20 89.73 2,429,137 +1.75(+1.99%)
Jan 03, 2018 88.03 88.28 87.37 87.98 2,626,467 -0.15(-0.17%)
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.