Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.22 94.78 94.15 94.64 1,601,524 +0.25(+0.26%)
Dec 30, 2019 95.08 95.14 94.25 94.39 1,045,110 -0.33(-0.35%)
Dec 27, 2019 95.30 95.41 94.53 94.72 913,634 -0.44(-0.46%)
Dec 26, 2019 94.87 95.19 94.61 95.16 1,222,605 +0.49(+0.51%)
Dec 24, 2019 94.78 94.95 94.29 94.68 354,710 +0.02(+0.02%)
Dec 23, 2019 95.06 95.06 94.22 94.66 1,450,367 -0.40(-0.43%)
Dec 20, 2019 95.72 96.09 94.89 95.06 3,338,213 -0.01(-0.01%)
Dec 19, 2019 95.71 95.95 94.84 95.07 2,321,100 -0.74(-0.77%)
Dec 18, 2019 96.19 96.19 95.49 95.81 2,501,830 -0.15(-0.15%)
Dec 17, 2019 95.55 96.22 95.23 95.95 1,800,533 +0.93(+0.98%)
Dec 16, 2019 96.56 97.20 95.02 95.02 2,997,845 -0.96(-1.00%)
Dec 13, 2019 95.56 96.51 94.68 95.98 2,020,935 +0.31(+0.33%)
Dec 12, 2019 93.20 96.14 93.17 95.67 2,432,747 +2.39(+2.56%)
Dec 11, 2019 94.26 94.63 93.14 93.28 2,164,761 -0.91(-0.97%)
Dec 10, 2019 93.82 94.33 93.62 94.19 3,430,843 +0.19(+0.21%)
Dec 09, 2019 93.24 94.32 93.11 93.99 2,214,795 +0.76(+0.82%)
Dec 06, 2019 92.74 93.65 92.56 93.23 2,170,887 +1.66(+1.82%)
Dec 05, 2019 91.50 92.19 91.17 91.57 1,952,753 +0.29(+0.32%)
Dec 04, 2019 90.22 91.49 90.14 91.27 2,225,723 +0.99(+1.10%)
Dec 03, 2019 90.22 90.44 88.86 90.28 3,322,465 -0.97(-1.07%)
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.