Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.23 83.67 81.99 82.03 2,777,296 -0.49(-0.59%)
Jun 28, 2018 82.40 82.86 81.69 82.52 1,617,400 +0.11(+0.13%)
Jun 27, 2018 83.53 84.24 82.39 82.41 2,823,791 -1.26(-1.50%)
Jun 26, 2018 84.51 84.51 83.26 83.67 1,693,761 -0.66(-0.78%)
Jun 25, 2018 84.44 84.77 83.53 84.33 1,960,834 -0.47(-0.56%)
Jun 22, 2018 85.80 85.86 84.73 84.80 2,314,994 -0.22(-0.26%)
Jun 21, 2018 84.99 85.64 84.07 85.03 2,023,983 -0.39(-0.46%)
Jun 20, 2018 86.67 86.90 85.35 85.42 2,689,573 -0.57(-0.66%)
Jun 19, 2018 85.76 86.16 85.40 85.99 2,958,192 -0.97(-1.12%)
Jun 18, 2018 86.02 87.03 85.59 86.96 1,846,090 +0.15(+0.17%)
Jun 15, 2018 85.94 86.04 86.81 4,773,398 +0.87(+1.02%)
Jun 14, 2018 87.19 87.69 85.59 85.94 3,524,665 +0.24(+0.28%)
Jun 13, 2018 86.11 86.77 85.58 85.69 1,873,633 -0.23(-0.27%)
Jun 12, 2018 86.22 86.28 85.31 85.93 2,222,617 +0.01(+0.01%)
Jun 11, 2018 86.66 87.05 85.86 85.92 1,971,782 -0.63(-0.73%)
Jun 08, 2018 86.23 86.64 85.36 86.55 2,074,847 +0.19(+0.22%)
Jun 07, 2018 86.49 87.31 85.86 86.36 2,354,771 +0.27(+0.31%)
Jun 06, 2018 86.15 86.10 2,499,465 +1.88(+2.24%)
Jun 05, 2018 84.69 84.91 83.35 84.21 1,960,851 -0.97(-1.14%)
Jun 04, 2018 85.13 85.42 84.81 85.19 1,715,908 +0.60(+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.