Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 85.71 86.16 84.43 84.47 2,696,939 -0.51(-0.59%)
Jun 28, 2018 84.86 85.32 84.12 84.98 1,570,603 +0.11(+0.13%)
Jun 27, 2018 86.02 86.75 84.85 84.87 2,742,089 -1.30(-1.50%)
Jun 26, 2018 87.03 87.03 85.74 86.16 1,644,755 -0.68(-0.78%)
Jun 25, 2018 86.95 87.29 86.01 86.84 1,904,100 -0.49(-0.56%)
Jun 22, 2018 88.36 88.42 87.26 87.33 2,248,013 -0.23(-0.26%)
Jun 21, 2018 87.52 88.19 86.57 87.56 1,965,422 -0.40(-0.46%)
Jun 20, 2018 89.25 89.49 87.89 87.96 2,611,753 -0.59(-0.66%)
Jun 19, 2018 88.31 88.73 87.94 88.55 2,872,600 -1.00(-1.12%)
Jun 18, 2018 88.58 89.63 88.14 89.55 1,792,676 +0.16(+0.17%)
Jun 15, 2018 88.50 88.61 89.40 4,635,286 +0.90(+1.02%)
Jun 14, 2018 89.78 90.31 88.14 88.50 3,422,683 +0.25(+0.28%)
Jun 13, 2018 88.67 89.35 88.13 88.25 1,819,422 -0.24(-0.27%)
Jun 12, 2018 88.79 88.85 87.85 88.49 2,158,308 +0.01(+0.01%)
Jun 11, 2018 89.24 89.64 88.42 88.48 1,914,732 -0.65(-0.73%)
Jun 08, 2018 88.80 89.22 87.91 89.13 2,014,814 +0.19(+0.22%)
Jun 07, 2018 89.07 89.91 88.42 88.94 2,286,639 +0.28(+0.31%)
Jun 06, 2018 88.72 88.66 2,427,146 +1.94(+2.24%)
Jun 05, 2018 87.21 87.44 85.83 86.72 1,904,116 -1.00(-1.14%)
Jun 04, 2018 87.67 87.96 87.34 87.72 1,666,260 +0.62(+0.71%)
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.