Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 89.10 89.10 89.10 0 -0.14(-0.16%)
Aug 30, 2018 89.88 89.88 89.12 89.25 1,487,532 -0.80(-0.89%)
Aug 29, 2018 90.61 90.61 89.87 90.05 1,955,460 -0.36(-0.40%)
Aug 28, 2018 90.84 90.90 90.21 90.41 1,616,663 -0.32(-0.36%)
Aug 27, 2018 89.92 91.05 89.79 90.73 1,731,509 +1.29(+1.45%)
Aug 24, 2018 89.92 89.92 89.31 89.44 1,163,678 -0.07(-0.08%)
Aug 23, 2018 90.42 90.42 89.29 89.51 1,814,294 -0.82(-0.91%)
Aug 22, 2018 90.27 90.71 89.96 90.33 1,275,895 -0.04(-0.04%)
Aug 21, 2018 89.76 90.98 89.42 90.36 2,341,866 +0.54(+0.60%)
Aug 20, 2018 89.02 89.92 88.99 89.82 2,204,708 +0.65(+0.73%)
Aug 17, 2018 88.92 89.42 88.67 89.18 1,610,845 +0.22(+0.25%)
Aug 16, 2018 88.03 89.27 87.73 88.95 2,348,751 +1.49(+1.71%)
Aug 15, 2018 87.12 87.74 86.59 87.46 2,715,107 -0.49(-0.55%)
Aug 14, 2018 86.38 88.33 86.38 87.94 2,169,443 +1.79(+2.08%)
Aug 13, 2018 86.43 87.03 86.10 86.15 1,688,263 -0.26(-0.30%)
Aug 10, 2018 86.90 87.19 86.23 86.41 2,013,751 -1.37(-1.56%)
Aug 09, 2018 87.67 88.22 87.54 87.78 1,419,876 -0.01(-0.01%)
Aug 08, 2018 87.46 88.01 87.23 87.79 1,780,509 +0.29(+0.33%)
Aug 07, 2018 87.04 88.11 86.84 87.50 2,741,561 +0.70(+0.81%)
Aug 06, 2018 86.79 87.23 86.22 86.80 1,848,652 -0.13(-0.16%)
Aug 03, 2018 85.91 87.01 85.75 86.94 2,131,742 +1.18(+1.37%)
Aug 02, 2018 84.68 85.85 84.43 85.76 2,262,475 +0.52(+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.