Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 91.34 91.85 90.86 90.98 1,755,040 -0.36(-0.39%)
Sep 27, 2019 91.80 92.26 90.76 91.34 1,357,100 +0.21(+0.23%)
Sep 26, 2019 91.42 91.94 90.80 91.13 1,636,615 -0.16(-0.18%)
Sep 25, 2019 91.24 91.95 90.23 91.29 2,124,582 -0.06(-0.07%)
Sep 24, 2019 93.22 93.32 90.92 91.35 3,411,361 -1.50(-1.62%)
Sep 23, 2019 92.07 93.18 91.72 92.85 1,802,574 +0.11(+0.12%)
Sep 20, 2019 93.33 94.19 92.73 92.74 2,842,600 -0.53(-0.57%)
Sep 19, 2019 93.86 94.73 93.25 93.27 1,375,172 -0.63(-0.67%)
Sep 18, 2019 93.44 94.26 92.51 93.90 1,452,538 +0.07(+0.07%)
Sep 17, 2019 94.12 94.19 92.77 93.83 1,891,177 -0.51(-0.54%)
Sep 16, 2019 92.89 94.39 92.65 94.34 2,402,095 +0.72(+0.77%)
Sep 13, 2019 93.92 94.66 93.12 93.62 1,787,600 +0.71(+0.76%)
Sep 12, 2019 91.85 93.21 91.01 92.91 3,212,006 +0.82(+0.89%)
Sep 11, 2019 91.83 92.10 90.12 92.09 1,921,836 +0.26(+0.28%)
Sep 10, 2019 91.35 92.46 90.80 91.83 2,184,466 +0.87(+0.96%)
Sep 09, 2019 88.98 91.35 88.77 90.96 2,531,212 +2.77(+3.14%)
Sep 06, 2019 88.42 88.68 87.79 88.19 1,594,200 -0.13(-0.15%)
Sep 05, 2019 86.98 88.90 86.82 88.32 1,872,566 +2.36(+2.75%)
Sep 04, 2019 86.25 86.47 85.35 85.96 2,334,343 +0.61(+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.