Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 79.95 81.18 79.86 81.01 2,754,606 +0.73(+0.91%)
Nov 29, 2018 80.92 81.24 79.89 80.28 2,310,724 -1.39(-1.70%)
Nov 28, 2018 79.97 81.67 79.18 81.67 2,631,189 +2.01(+2.52%)
Nov 27, 2018 79.31 80.04 79.02 79.66 1,999,323 +0.20(+0.25%)
Nov 26, 2018 78.46 79.80 78.24 79.47 2,968,970 +2.11(+2.73%)
Nov 23, 2018 77.46 78.12 77.07 77.35 800,378 -0.73(-0.94%)
Nov 21, 2018 78.08 78.08 78.08 0 +0.39(+0.50%)
Nov 20, 2018 78.80 78.91 77.24 77.69 3,089,086 -1.55(-1.96%)
Nov 19, 2018 79.42 79.66 78.44 79.25 2,406,121 +0.08(+0.10%)
Nov 16, 2018 79.96 80.18 78.98 79.17 3,896,391 -1.37(-1.70%)
Nov 15, 2018 79.71 80.83 79.07 80.54 3,179,416 +0.22(+0.27%)
Nov 14, 2018 81.99 82.60 79.49 80.32 2,668,328 -0.89(-1.09%)
Nov 13, 2018 80.92 82.17 80.69 81.21 2,243,145 +0.70(+0.88%)
Nov 12, 2018 81.71 82.10 80.33 80.50 1,937,096 -1.16(-1.42%)
Nov 09, 2018 81.54 82.19 81.18 81.66 1,943,158 -0.42(-0.51%)
Nov 08, 2018 81.21 82.64 81.12 82.08 2,008,536 +0.65(+0.80%)
Nov 07, 2018 80.71 81.56 79.66 81.43 2,274,399 +1.22(+1.53%)
Nov 06, 2018 79.01 80.44 78.83 80.20 3,218,843 +1.02(+1.28%)
Nov 05, 2018 78.86 79.69 78.86 79.19 4,633,214 +0.70(+0.89%)
Nov 02, 2018 80.31 80.81 78.12 78.48 4,862,273 -1.83(-2.27%)
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.