Skip to main content

Capital One Financial (NY: COF )

99.56 -3.68 (-3.57%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 82.42 83.70 82.20 82.83 3,719,586 +1.35(+1.66%)
Oct 30, 2018 80.56 81.56 79.73 81.48 3,045,247 +1.28(+1.60%)
Oct 29, 2018 80.48 81.78 78.97 80.20 4,511,925 +0.66(+0.83%)
Oct 26, 2018 80.93 81.15 78.79 79.54 4,223,913 -2.34(-2.85%)
Oct 25, 2018 80.37 82.60 79.86 81.88 4,330,907 +2.24(+2.81%)
Oct 24, 2018 82.08 83.76 79.47 79.64 7,247,510 -1.09(-1.36%)
Oct 23, 2018 80.52 81.11 79.32 80.74 7,399,920 -1.39(-1.69%)
Oct 22, 2018 84.47 85.22 82.10 82.13 2,863,236 -2.87(-3.37%)
Oct 19, 2018 83.85 85.59 83.55 84.99 2,479,258 +1.19(+1.42%)
Oct 18, 2018 84.64 85.62 83.57 83.81 2,252,316 -1.05(-1.24%)
Oct 17, 2018 84.92 85.61 83.83 84.85 2,579,980 -0.14(-0.16%)
Oct 16, 2018 84.42 85.16 83.45 84.99 1,995,926 +1.00(+1.19%)
Oct 15, 2018 84.03 84.75 83.39 83.99 2,653,841 -0.22(-0.26%)
Oct 12, 2018 86.17 86.52 82.87 84.21 3,832,894 -0.14(-0.17%)
Oct 11, 2018 86.35 86.90 84.31 84.35 3,188,720 -2.44(-2.81%)
Oct 10, 2018 89.23 89.77 86.74 86.79 3,022,859 -2.25(-2.53%)
Oct 09, 2018 89.22 89.59 88.56 89.05 2,244,102 -0.40(-0.45%)
Oct 08, 2018 88.82 89.89 88.06 89.45 2,904,679 +0.34(+0.39%)
Oct 05, 2018 90.10 90.20 88.82 89.10 2,141,388 -0.53(-0.59%)
Oct 04, 2018 89.74 91.03 88.95 89.63 3,050,671 -0.09(-0.10%)
Oct 03, 2018 89.22 90.27 88.95 89.72 2,868,318 +1.11(+1.26%)
Oct 02, 2018 88.26 88.97 87.80 88.61 2,142,149 +0.54(+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.