Skip to main content

Capital One Financial (NY: COF )

151.63 +6.20 (+4.26%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.05 84.11 82.53 83.90 3,939,593 +0.71(+0.85%)
May 30, 2018 82.45 83.39 82.17 83.20 2,682,427 +1.38(+1.69%)
May 29, 2018 83.44 83.44 81.00 81.81 2,430,095 -2.81(-3.32%)
May 25, 2018 84.62 84.62 84.62 0 -0.46(-0.55%)
May 24, 2018 84.90 85.42 83.74 85.09 3,133,992 -0.30(-0.36%)
May 23, 2018 85.84 86.11 84.65 85.39 2,668,058 -0.95(-1.11%)
May 22, 2018 86.19 86.81 86.16 86.35 3,151,062 +0.18(+0.21%)
May 21, 2018 86.87 87.35 86.07 86.17 3,220,158 +0.10(+0.11%)
May 18, 2018 86.19 86.56 85.86 86.07 2,431,156 -0.28(-0.32%)
May 17, 2018 85.63 86.76 84.94 86.35 2,488,377 +0.88(+1.03%)
May 16, 2018 84.51 86.35 84.35 85.46 4,760,946 +0.98(+1.16%)
May 15, 2018 83.01 85.44 83.01 84.48 3,448,977 +1.30(+1.57%)
May 14, 2018 83.04 83.47 82.78 83.18 2,362,338 +0.50(+0.60%)
May 11, 2018 82.39 83.50 82.19 82.68 2,484,171 +0.32(+0.39%)
May 10, 2018 81.86 82.85 81.33 82.36 3,550,048 +0.50(+0.61%)
May 09, 2018 80.80 82.01 80.46 81.86 2,808,092 +1.72(+2.14%)
May 08, 2018 79.73 85.21 79.73 80.14 7,009,004 +1.12(+1.42%)
May 07, 2018 79.32 79.58 78.68 79.02 2,708,892 -0.12(-0.16%)
May 04, 2018 77.62 79.82 77.29 79.15 2,405,922 +1.01(+1.30%)
May 03, 2018 78.94 78.94 77.27 78.13 5,072,150 -1.12(-1.41%)
May 02, 2018 79.83 80.28 79.07 79.25 3,582,930 -0.44(-0.55%)
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.