Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.52 73.00 72.18 72.80 3,564,806 -0.26(-0.36%)
Jan 30, 2019 72.18 73.39 71.53 73.06 3,012,071 +1.19(+1.66%)
Jan 29, 2019 71.90 72.27 71.25 71.87 2,716,840 +0.07(+0.10%)
Jan 28, 2019 71.13 71.86 70.86 71.80 4,260,494 -0.13(-0.18%)
Jan 25, 2019 73.15 73.44 71.85 71.92 3,859,969 -0.51(-0.70%)
Jan 24, 2019 70.64 73.02 70.64 72.43 6,120,971 +1.79(+2.53%)
Jan 23, 2019 72.06 72.79 70.20 70.64 9,505,631 -4.70(-6.24%)
Jan 22, 2019 75.88 76.02 74.80 75.34 5,300,719 -1.42(-1.85%)
Jan 18, 2019 75.78 77.01 74.92 76.76 2,957,524 +1.19(+1.58%)
Jan 17, 2019 75.16 75.93 74.28 75.56 2,553,289 +0.03(+0.04%)
Jan 16, 2019 74.43 76.16 74.22 75.54 4,177,702 +1.90(+2.58%)
Jan 15, 2019 73.17 73.74 72.74 73.64 3,132,065 +0.11(+0.15%)
Jan 14, 2019 72.46 73.76 72.19 73.53 2,715,443 +0.42(+0.57%)
Jan 11, 2019 71.70 73.20 71.40 73.11 2,028,288 +0.89(+1.24%)
Jan 10, 2019 72.27 72.61 71.88 72.22 3,812,395 -0.56(-0.77%)
Jan 09, 2019 72.90 73.11 72.08 72.78 2,107,650 +0.50(+0.69%)
Jan 08, 2019 72.87 73.31 71.27 72.28 3,451,369 +0.04(+0.05%)
Jan 07, 2019 71.53 72.72 71.04 72.25 2,950,696 +0.40(+0.55%)
Jan 04, 2019 70.17 71.91 70.15 71.85 3,156,456 +3.05(+4.44%)
Jan 03, 2019 69.19 69.99 68.63 68.80 3,987,352 -0.99(-1.42%)
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.