Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.38 83.85 82.94 83.05 1,922,513 -0.33(-0.39%)
Sep 27, 2019 83.80 84.22 82.85 83.38 1,486,600 +0.19(+0.23%)
Sep 26, 2019 83.46 83.93 82.89 83.19 1,792,787 -0.15(-0.18%)
Sep 25, 2019 83.29 83.94 82.37 83.34 2,327,318 -0.05(-0.07%)
Sep 24, 2019 85.10 85.19 83.00 83.39 3,736,887 -1.37(-1.62%)
Sep 23, 2019 84.05 85.06 83.73 84.76 1,974,583 +0.10(+0.12%)
Sep 20, 2019 85.20 85.98 84.65 84.66 3,113,852 -0.48(-0.57%)
Sep 19, 2019 85.68 86.48 85.13 85.15 1,506,396 -0.58(-0.67%)
Sep 18, 2019 85.30 86.05 84.45 85.72 1,591,145 +0.06(+0.07%)
Sep 17, 2019 85.92 85.98 84.69 85.66 2,071,640 -0.47(-0.54%)
Sep 16, 2019 84.80 86.17 84.58 86.12 2,631,312 +0.66(+0.77%)
Sep 13, 2019 85.74 86.41 85.01 85.46 1,958,180 +0.65(+0.76%)
Sep 12, 2019 83.85 85.09 83.08 84.82 3,518,508 +0.75(+0.89%)
Sep 11, 2019 83.83 84.08 82.27 84.07 2,105,225 +0.24(+0.28%)
Sep 10, 2019 83.39 84.41 82.89 83.83 2,392,916 +0.79(+0.96%)
Sep 09, 2019 81.23 83.39 81.04 83.04 2,772,750 +2.53(+3.14%)
Sep 06, 2019 80.72 80.95 80.14 80.51 1,746,325 -0.12(-0.15%)
Sep 05, 2019 79.40 81.16 79.26 80.63 2,051,253 +2.15(+2.75%)
Sep 04, 2019 78.74 78.94 77.92 78.47 2,557,095 +0.56(+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.