Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.51 83.95 82.27 82.30 2,767,935 -0.49(-0.59%)
Jun 28, 2018 82.68 83.14 81.96 82.80 1,611,948 +0.11(+0.13%)
Jun 27, 2018 83.82 84.52 82.67 82.69 2,814,274 -1.26(-1.50%)
Jun 26, 2018 84.79 84.79 83.54 83.95 1,688,052 -0.66(-0.78%)
Jun 25, 2018 84.72 85.05 83.81 84.61 1,954,225 -0.47(-0.56%)
Jun 22, 2018 86.09 86.15 85.02 85.09 2,307,191 -0.22(-0.26%)
Jun 21, 2018 85.28 85.93 84.35 85.31 2,017,161 -0.39(-0.46%)
Jun 20, 2018 86.96 87.19 85.64 85.71 2,680,507 -0.57(-0.66%)
Jun 19, 2018 86.05 86.45 85.69 86.28 2,948,221 -0.98(-1.12%)
Jun 18, 2018 86.31 87.33 85.88 87.26 1,839,867 +0.15(+0.17%)
Jun 15, 2018 86.23 86.33 87.10 4,757,309 +0.88(+1.02%)
Jun 14, 2018 87.48 87.99 85.88 86.23 3,512,785 +0.24(+0.28%)
Jun 13, 2018 86.40 87.06 85.87 85.98 1,867,318 -0.23(-0.27%)
Jun 12, 2018 86.51 86.58 85.60 86.22 2,215,125 +0.01(+0.01%)
Jun 11, 2018 86.95 87.35 86.15 86.21 1,965,136 -0.64(-0.73%)
Jun 08, 2018 86.52 86.93 85.65 86.84 2,067,854 +0.19(+0.22%)
Jun 07, 2018 86.78 87.61 86.15 86.66 2,346,834 +0.27(+0.31%)
Jun 06, 2018 86.44 86.39 2,491,040 +1.89(+2.24%)
Jun 05, 2018 84.97 85.20 83.63 84.50 1,954,242 -0.98(-1.14%)
Jun 04, 2018 85.42 85.71 85.10 85.47 1,710,124 +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.