Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 69.52 70.18 68.96 70.08 2,742,737 +0.86(+1.25%)
Dec 28, 2018 69.94 70.45 68.82 69.22 2,675,970 -0.31(-0.44%)
Dec 27, 2018 67.78 69.52 66.83 69.52 3,517,718 +0.54(+0.78%)
Dec 26, 2018 65.87 68.99 64.80 68.99 3,404,377 +3.37(+5.13%)
Dec 24, 2018 66.08 67.58 65.59 65.62 1,887,384 -1.49(-2.22%)
Dec 21, 2018 68.76 70.42 66.75 67.11 5,331,014 -1.95(-2.82%)
Dec 20, 2018 68.87 69.86 68.38 69.06 4,555,681 -0.17(-0.24%)
Dec 19, 2018 70.48 71.80 68.68 69.23 3,866,923 -1.43(-2.02%)
Dec 18, 2018 72.12 72.44 69.80 70.65 3,824,480 -0.65(-0.91%)
Dec 17, 2018 72.60 73.10 70.89 71.30 4,935,732 -1.69(-2.31%)
Dec 14, 2018 73.77 75.31 72.81 72.99 3,945,084 -1.54(-2.06%)
Dec 13, 2018 76.11 76.38 74.17 74.53 2,439,305 -1.53(-2.01%)
Dec 12, 2018 76.54 77.25 75.76 76.06 2,320,413 +0.63(+0.84%)
Dec 11, 2018 77.52 77.74 74.99 75.43 2,319,672 -1.01(-1.32%)
Dec 10, 2018 77.05 77.19 74.46 76.44 3,488,880 -0.20(-0.27%)
Dec 07, 2018 78.38 79.40 75.92 76.64 2,870,123 -1.80(-2.29%)
Dec 06, 2018 77.12 78.51 75.88 78.44 4,207,285 -0.26(-0.33%)
Dec 04, 2018 83.54 83.62 78.16 78.70 3,901,939 -5.17(-6.17%)
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.