Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.16(-0.16%)
Aug 30, 2018 99.95 99.95 99.11 99.25 1,337,615 -0.89(-0.89%)
Aug 29, 2018 100.77 100.77 99.94 100.14 1,758,384 -0.40(-0.40%)
Aug 28, 2018 101.02 101.09 100.32 100.54 1,453,732 -0.36(-0.36%)
Aug 27, 2018 100.00 101.26 99.85 100.90 1,557,003 +1.44(+1.45%)
Aug 24, 2018 100.00 100.00 99.32 99.46 1,046,400 -0.08(-0.08%)
Aug 23, 2018 100.55 100.55 99.30 99.54 1,631,445 -0.91(-0.91%)
Aug 22, 2018 100.39 100.88 100.04 100.45 1,147,307 -0.04(-0.04%)
Aug 21, 2018 99.82 101.18 99.44 100.49 2,105,847 +0.60(+0.60%)
Aug 20, 2018 99.00 100.00 98.96 99.89 1,982,512 +0.72(+0.73%)
Aug 17, 2018 98.89 99.44 98.61 99.17 1,448,500 +0.25(+0.25%)
Aug 16, 2018 97.90 99.28 97.56 98.92 2,112,038 +1.66(+1.71%)
Aug 15, 2018 96.88 97.57 96.30 97.26 2,441,472 -0.54(-0.55%)
Aug 14, 2018 96.06 98.23 96.06 97.80 1,950,801 +1.99(+2.08%)
Aug 13, 2018 96.12 96.78 95.75 95.81 1,518,116 -0.29(-0.30%)
Aug 10, 2018 96.64 96.96 95.89 96.10 1,810,800 -1.52(-1.56%)
Aug 09, 2018 97.50 98.11 97.35 97.62 1,276,778 -0.01(-0.01%)
Aug 08, 2018 97.26 97.87 97.01 97.63 1,601,065 +0.32(+0.33%)
Aug 07, 2018 96.79 97.98 96.57 97.31 2,465,260 +0.78(+0.81%)
Aug 06, 2018 96.52 97.01 95.88 96.53 1,662,340 -0.15(-0.16%)
Aug 03, 2018 95.54 96.76 95.36 96.68 1,916,900 +0.91(+0.95%)
Aug 02, 2018 94.57 95.87 94.29 95.77 2,025,960 +0.58(+0.61%)
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.