Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.53 86.62 84.99 86.40 3,825,606 +0.73(+0.85%)
May 30, 2018 84.90 85.88 84.62 85.67 2,604,814 +1.42(+1.69%)
May 29, 2018 85.92 85.92 83.41 84.25 2,359,783 -2.90(-3.32%)
May 25, 2018 87.14 87.14 87.14 0 -0.48(-0.55%)
May 24, 2018 87.43 87.96 86.23 87.62 3,043,314 -0.31(-0.36%)
May 23, 2018 88.39 88.67 87.17 87.94 2,590,861 -0.98(-1.11%)
May 22, 2018 88.76 89.39 88.73 88.92 3,059,890 +0.18(+0.21%)
May 21, 2018 89.46 89.96 88.63 88.73 3,126,987 +0.10(+0.11%)
May 18, 2018 88.76 89.14 88.42 88.63 2,360,814 -0.29(-0.32%)
May 17, 2018 88.18 89.34 87.47 88.92 2,416,379 +0.91(+1.03%)
May 16, 2018 87.03 88.92 86.86 88.01 4,623,194 +1.01(+1.16%)
May 15, 2018 85.48 87.99 85.48 87.00 3,349,185 +1.34(+1.57%)
May 14, 2018 85.52 85.96 85.25 85.66 2,293,987 +0.51(+0.60%)
May 11, 2018 84.85 85.99 84.64 85.14 2,412,295 +0.33(+0.39%)
May 10, 2018 84.30 85.32 83.76 84.81 3,447,332 +0.51(+0.61%)
May 09, 2018 83.21 84.45 82.86 84.30 2,726,844 +1.77(+2.14%)
May 08, 2018 82.11 87.75 82.11 82.53 6,806,208 +1.15(+1.42%)
May 07, 2018 81.68 81.95 81.02 81.38 2,630,514 -0.13(-0.16%)
May 04, 2018 79.93 82.20 79.59 81.51 2,336,310 +1.04(+1.30%)
May 03, 2018 81.30 81.30 79.58 80.46 4,925,394 -1.15(-1.41%)
May 02, 2018 82.21 82.67 81.42 81.62 3,479,263 -0.45(-0.55%)
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.