Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 86.29 86.77 85.84 85.95 1,857,692 -0.34(-0.39%)
Sep 27, 2019 86.73 87.16 85.74 86.29 1,436,477 +0.20(+0.23%)
Sep 26, 2019 86.37 86.86 85.78 86.09 1,732,341 -0.15(-0.18%)
Sep 25, 2019 86.20 86.87 85.24 86.25 2,248,849 -0.06(-0.07%)
Sep 24, 2019 88.07 88.16 85.90 86.30 3,610,892 -1.42(-1.62%)
Sep 23, 2019 86.98 88.03 86.65 87.72 1,908,007 +0.10(+0.12%)
Sep 20, 2019 88.17 88.99 87.61 87.62 3,008,864 -0.50(-0.57%)
Sep 19, 2019 88.67 89.50 88.10 88.12 1,455,606 -0.60(-0.67%)
Sep 18, 2019 88.28 89.05 87.40 88.71 1,537,497 +0.07(+0.07%)
Sep 17, 2019 88.92 88.99 87.64 88.65 2,001,792 -0.48(-0.54%)
Sep 16, 2019 87.76 89.17 87.53 89.13 2,542,594 +0.68(+0.77%)
Sep 13, 2019 88.73 89.43 87.97 88.45 1,892,157 +0.67(+0.76%)
Sep 12, 2019 86.77 88.06 85.98 87.78 3,399,877 +0.77(+0.89%)
Sep 11, 2019 86.76 87.01 85.14 87.00 2,034,244 +0.25(+0.28%)
Sep 10, 2019 86.30 87.35 85.78 86.76 2,312,236 +0.82(+0.96%)
Sep 09, 2019 84.06 86.30 83.86 85.93 2,679,263 +2.62(+3.14%)
Sep 06, 2019 83.53 83.78 82.94 83.32 1,687,445 -0.12(-0.15%)
Sep 05, 2019 82.17 83.99 82.02 83.44 1,982,092 +2.23(+2.75%)
Sep 04, 2019 81.48 81.69 80.63 81.21 2,470,879 +0.58(+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.