Capital One Financial (NY: COF )

143.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.25 93.74 91.86 91.90 2,478,897 -0.55(-0.59%)
Jun 28, 2018 92.32 92.83 91.52 92.45 1,443,623 +0.12(+0.13%)
Jun 27, 2018 93.59 94.38 92.31 92.33 2,520,397 -1.41(-1.50%)
Jun 26, 2018 94.68 94.68 93.28 93.74 1,511,780 -0.74(-0.78%)
Jun 25, 2018 94.60 94.97 93.58 94.48 1,750,158 -0.53(-0.56%)
Jun 22, 2018 96.13 96.20 94.93 95.01 2,066,266 -0.25(-0.26%)
Jun 21, 2018 95.22 95.95 94.19 95.26 1,806,522 -0.44(-0.46%)
Jun 20, 2018 97.10 97.36 95.62 95.70 2,400,599 -0.64(-0.66%)
Jun 19, 2018 96.08 96.53 95.68 96.34 2,640,357 -1.09(-1.12%)
Jun 18, 2018 96.37 97.51 95.89 97.43 1,647,742 +0.17(+0.17%)
Jun 15, 2018 96.28 96.40 97.26 4,260,533 +0.98(+1.02%)
Jun 14, 2018 97.68 98.25 95.89 96.28 3,145,967 +0.27(+0.28%)
Jun 13, 2018 96.47 97.21 95.88 96.01 1,672,326 -0.26(-0.27%)
Jun 12, 2018 96.60 96.67 95.58 96.27 1,983,814 +0.01(+0.01%)
Jun 11, 2018 97.09 97.53 96.20 96.26 1,759,930 -0.71(-0.73%)
Jun 08, 2018 96.61 97.07 95.64 96.97 1,851,921 +0.21(+0.22%)
Jun 07, 2018 96.90 97.82 96.20 96.76 2,101,769 +0.30(+0.31%)
Jun 06, 2018 96.52 96.46 2,230,917 +2.11(+2.24%)
Jun 05, 2018 94.88 95.13 93.38 94.35 1,750,173 -1.09(-1.14%)
Jun 04, 2018 95.38 95.70 95.02 95.44 1,531,547 +0.67(+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.