Skip to main content

Capital One Financial (NY: COF )

147.22 +2.71 (+1.88%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.50 83.94 82.26 82.29 2,768,289 -0.49(-0.59%)
Jun 28, 2018 82.67 83.13 81.95 82.79 1,612,155 +0.11(+0.13%)
Jun 27, 2018 83.81 84.51 82.66 82.68 2,814,634 -1.26(-1.50%)
Jun 26, 2018 84.78 84.78 83.53 83.94 1,688,268 -0.66(-0.78%)
Jun 25, 2018 84.71 85.04 83.80 84.60 1,954,475 -0.47(-0.56%)
Jun 22, 2018 86.08 86.14 85.01 85.08 2,307,486 -0.22(-0.26%)
Jun 21, 2018 85.27 85.92 84.34 85.30 2,017,419 -0.39(-0.46%)
Jun 20, 2018 86.95 87.18 85.62 85.70 2,680,850 -0.57(-0.66%)
Jun 19, 2018 86.04 86.44 85.67 86.27 2,948,598 -0.98(-1.12%)
Jun 18, 2018 86.30 87.32 85.87 87.24 1,840,103 +0.15(+0.17%)
Jun 15, 2018 86.22 86.32 87.09 4,757,917 +0.88(+1.02%)
Jun 14, 2018 87.47 87.98 85.87 86.22 3,513,234 +0.24(+0.28%)
Jun 13, 2018 86.39 87.05 85.86 85.97 1,867,557 -0.23(-0.27%)
Jun 12, 2018 86.50 86.56 85.59 86.21 2,215,409 +0.01(+0.01%)
Jun 11, 2018 86.94 87.33 86.14 86.20 1,965,388 -0.64(-0.73%)
Jun 08, 2018 86.51 86.92 85.64 86.83 2,068,118 +0.19(+0.22%)
Jun 07, 2018 86.77 87.59 86.14 86.64 2,347,134 +0.27(+0.31%)
Jun 06, 2018 86.43 86.38 2,491,359 +1.89(+2.24%)
Jun 05, 2018 84.96 85.18 83.62 84.49 1,954,492 -0.98(-1.14%)
Jun 04, 2018 85.41 85.70 85.09 85.46 1,710,343 +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.