Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.43	91.91	91.15	91.60	1,217,860	-0.22(-0.24%)
Nov 27, 2019	90.79	91.85	90.79	91.82	1,531,660	+0.94(+1.04%)
Nov 26, 2019	91.17	91.41	90.08	90.87	2,788,290	-0.59(-0.64%)
Nov 25, 2019	90.01	91.58	89.97	91.46	2,403,194	+1.61(+1.79%)
Nov 22, 2019	89.07	90.06	88.77	89.85	2,746,245	+1.22(+1.37%)
Nov 21, 2019	88.76	89.03	87.92	88.63	1,797,827	+0.24(+0.27%)
Nov 20, 2019	88.38	89.16	87.86	88.39	2,758,970	-0.51(-0.58%)
Nov 19, 2019	89.39	89.47	88.57	88.90	1,931,776	-0.12(-0.13%)
Nov 18, 2019	89.23	89.23	88.67	89.02	2,812,106	-0.16(-0.18%)
Nov 15, 2019	89.12	89.42	88.71	89.19	1,919,707	+0.68(+0.77%)
Nov 14, 2019	88.02	88.72	87.94	88.51	1,494,147	+0.30(+0.34%)
Nov 13, 2019	88.26	88.74	87.80	88.21	1,460,255	-0.82(-0.93%)
Nov 12, 2019	88.94	89.21	88.45	89.03	2,818,234	+0.18(+0.21%)
Nov 11, 2019	88.40	89.12	88.35	88.85	2,097,450	-0.23(-0.26%)
Nov 08, 2019	89.08	89.29	88.04	89.08	2,286,354	-0.04(-0.04%)
Nov 07, 2019	89.31	90.87	88.91	89.11	3,514,707	+0.60(+0.68%)
Nov 06, 2019	88.77	88.92	88.22	88.51	2,699,279	-0.24(-0.27%)
Nov 05, 2019	88.25	88.95	87.96	88.75	2,750,731	+1.03(+1.18%)
Nov 04, 2019	87.37	87.73	86.98	87.72	2,368,970	+0.84(+0.97%)

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.