Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.92	85.71	84.70	85.01	3,024,301	-0.47(-0.56%)
Sep 27, 2018	86.09	86.19	85.03	85.49	2,543,979	-0.65(-0.76%)
Sep 26, 2018	87.84	87.84	85.95	86.14	3,568,480	-1.15(-1.31%)
Sep 25, 2018	87.58	87.73	86.81	87.29	3,783,748	-0.14(-0.16%)
Sep 24, 2018	88.75	88.92	87.06	87.43	2,210,960	-1.24(-1.39%)
Sep 21, 2018	89.09	89.60	88.54	88.67	5,472,195	-0.22(-0.25%)
Sep 20, 2018	89.63	90.05	88.76	88.89	2,930,707	+0.27(+0.30%)
Sep 19, 2018	87.09	88.95	87.06	88.62	6,347,192	+1.73(+1.99%)
Sep 18, 2018	87.32	87.48	86.81	86.89	3,393,971	-0.06(-0.07%)
Sep 17, 2018	87.73	88.23	86.93	86.96	2,172,855	-0.80(-0.91%)
Sep 14, 2018	87.11	87.97	87.05	87.75	2,605,339	+0.89(+1.02%)
Sep 13, 2018	87.37	87.94	86.81	86.87	2,546,492	-0.37(-0.42%)
Sep 12, 2018	88.33	88.61	87.17	87.24	2,000,791	-1.09(-1.24%)
Sep 11, 2018	87.91	88.84	87.71	88.33	1,882,987	+0.14(+0.16%)
Sep 10, 2018	88.48	89.02	88.14	88.18	1,557,123	+0.09(+0.10%)
Sep 07, 2018	88.06	88.34	87.54	88.09	2,007,826	+0.20(+0.22%)
Sep 06, 2018	89.42	89.69	87.89	87.90	1,964,650	-1.52(-1.70%)
Sep 05, 2018	89.47	90.35	89.28	89.42	2,572,332	+0.02(+0.02%)

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.