Indicators

Capital One Financial (NY: COF )

142.74 +0.85 (+0.60%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	83.30	83.77	82.86	82.97	1,924,381	-0.33(-0.39%)
Sep 27, 2019	83.72	84.14	82.77	83.30	1,488,045	+0.19(+0.23%)
Sep 26, 2019	83.38	83.85	82.81	83.11	1,794,530	-0.15(-0.18%)
Sep 25, 2019	83.21	83.86	82.29	83.26	2,329,580	-0.05(-0.07%)
Sep 24, 2019	85.02	85.11	82.92	83.31	3,740,519	-1.37(-1.62%)
Sep 23, 2019	83.97	84.98	83.65	84.68	1,976,502	+0.10(+0.12%)
Sep 20, 2019	85.12	85.90	84.57	84.58	3,116,879	-0.48(-0.57%)
Sep 19, 2019	85.60	86.39	85.04	85.06	1,507,860	-0.57(-0.67%)
Sep 18, 2019	85.22	85.97	84.37	85.64	1,592,691	+0.06(+0.07%)
Sep 17, 2019	85.84	85.90	84.61	85.57	2,073,654	-0.47(-0.54%)
Sep 16, 2019	84.72	86.08	84.50	86.04	2,633,870	+0.66(+0.77%)
Sep 13, 2019	85.66	86.33	84.93	85.38	1,960,083	+0.65(+0.76%)
Sep 12, 2019	83.77	85.01	83.00	84.73	3,521,928	+0.75(+0.89%)
Sep 11, 2019	83.75	84.00	82.19	83.99	2,107,271	+0.24(+0.28%)
Sep 10, 2019	83.31	84.32	82.81	83.75	2,395,242	+0.79(+0.96%)
Sep 09, 2019	81.15	83.31	80.96	82.96	2,775,445	+2.53(+3.14%)
Sep 06, 2019	80.64	80.88	80.06	80.43	1,748,022	-0.12(-0.15%)
Sep 05, 2019	79.33	81.08	79.18	80.55	2,053,247	+2.15(+2.75%)
Sep 04, 2019	78.66	78.86	77.84	78.40	2,559,581	+0.56(+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.