Capital One Financial (NY: COF )

159.21 USD -0.89 (-0.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 81.74 82.33 81.42 81.69 2,945,500 +0.73(+0.90%)
Mar 28, 2019 80.33 81.06 80.05 80.96 1,268,550 +0.89(+1.11%)
Mar 27, 2019 80.38 80.97 79.82 80.07 1,861,884 -0.59(-0.73%)
Mar 26, 2019 80.00 80.68 79.42 80.66 1,668,608 +1.30(+1.64%)
Mar 25, 2019 79.86 80.49 78.45 79.36 2,327,529 -0.64(-0.80%)
Mar 22, 2019 82.14 82.27 79.68 80.00 3,119,800 -2.89(-3.49%)
Mar 21, 2019 82.20 83.50 81.48 82.89 2,569,457 +0.09(+0.11%)
Mar 20, 2019 84.13 84.23 82.79 82.80 2,460,855 -1.61(-1.91%)
Mar 19, 2019 85.38 85.87 84.16 84.41 2,342,079 -0.49(-0.58%)
Mar 18, 2019 84.37 85.62 84.37 84.90 2,332,933 +0.57(+0.68%)
Mar 15, 2019 83.11 84.52 82.93 84.33 2,993,400 +1.12(+1.35%)
Mar 14, 2019 83.62 83.95 83.19 83.21 1,794,907 -0.53(-0.63%)
Mar 13, 2019 83.36 84.33 83.20 83.74 1,779,810 +0.79(+0.95%)
Mar 12, 2019 82.99 84.03 82.74 82.95 2,153,214 +0.10(+0.12%)
Mar 11, 2019 81.96 83.26 81.86 82.85 2,926,573 +1.48(+1.82%)
Mar 08, 2019 80.44 81.43 80.08 81.37 2,111,800 +0.09(+0.11%)
Mar 07, 2019 82.22 82.29 80.81 81.28 3,035,605 -1.23(-1.49%)
Mar 06, 2019 82.76 83.46 82.49 82.51 1,713,318 -0.46(-0.55%)
Mar 05, 2019 83.30 83.57 81.66 82.97 1,958,921 -0.34(-0.41%)
Mar 04, 2019 84.29 84.92 82.51 83.31 2,918,435 -0.95(-1.13%)
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.