Capital One Financial (NY: COF )

168.68 USD +0.84 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.51 89.87 88.41 89.68 2,488,300 +0.81(+0.91%)
Nov 29, 2018 89.58 89.93 88.44 88.87 2,087,331 -1.54(-1.70%)
Nov 28, 2018 88.53 90.41 87.65 90.41 2,376,814 +2.22(+2.52%)
Nov 27, 2018 87.80 88.61 87.48 88.19 1,806,035 +0.22(+0.25%)
Nov 26, 2018 86.86 88.34 86.61 87.97 2,681,940 +2.34(+2.73%)
Nov 23, 2018 85.75 86.48 85.32 85.63 723,000 -0.81(-0.94%)
Nov 21, 2018 86.44 86.44 86.44 0 +0.43(+0.50%)
Nov 20, 2018 87.23 87.36 85.51 86.01 2,790,443 -1.72(-1.96%)
Nov 19, 2018 87.92 88.19 86.83 87.73 2,173,505 +0.09(+0.10%)
Nov 16, 2018 88.52 88.76 87.43 87.64 3,519,700 -1.52(-1.70%)
Nov 15, 2018 88.24 89.49 87.53 89.16 2,872,040 +0.24(+0.27%)
Nov 14, 2018 90.77 91.44 88.00 88.92 2,410,363 -0.98(-1.09%)
Nov 13, 2018 89.58 90.96 89.33 89.90 2,026,285 +0.78(+0.88%)
Nov 12, 2018 90.45 90.89 88.93 89.12 1,749,824 -1.28(-1.42%)
Nov 09, 2018 90.27 90.99 89.87 90.40 1,755,300 -0.46(-0.51%)
Nov 08, 2018 89.90 91.48 89.80 90.86 1,814,357 +0.32(+0.35%)
Nov 07, 2018 89.74 90.69 88.58 90.54 2,045,441 +1.36(+1.53%)
Nov 06, 2018 87.85 89.44 87.65 89.18 2,894,810 +1.13(+1.28%)
Nov 05, 2018 87.69 88.61 87.69 88.05 4,166,800 +0.78(+0.89%)
Nov 02, 2018 89.30 89.85 86.86 87.27 4,372,800 -2.03(-2.27%)
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.